Options Chain for CELLDEX THERAPEUTICS INC NEW COM NEW (CLDX) - $26.67 as of 12/3/2025 3:43:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.80 | 26.80 | 24.80 | % | 8.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 5.00 | 20.60 | 25.00 | 22.80 | % | 4.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 8.00 | 17.50 | 22.00 | 19.75 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 10.00 | 15.50 | 19.70 | 17.60 | 11.70 | 0.00 | 0.00% | 1.76 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:51 PM EST |
| 12.50 | 13.00 | 17.50 | 15.25 | 9.87 | 0.00 | 0.00% | 1.22 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:51 PM EST |
| 14.00 | 11.50 | 16.40 | 13.95 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 15.00 | 10.50 | 15.20 | 12.85 | 4.50 | 0.00 | 0.00% | 0.86 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:51 PM EST |
| 16.00 | 9.50 | 14.20 | 11.85 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 17.50 | 8.00 | 12.60 | 10.30 | 8.00 | 0.00 | 0.00% | 0.59 | 0 | 11 | 3.16 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 12/3/2025 3:59:51 PM EST |
| 19.00 | 6.50 | 11.40 | 8.95 | % | 0.47 | 0 | 0 | 2.98 | 0.99 | 0.01 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 6.30 | 8.90 | 7.60 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.68 | 0.97 | 0.01 | -0.02 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 21.00 | 4.50 | 9.20 | 6.85 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 44 | 2.37 | 0.96 | 0.02 | -0.02 | 11/11/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 3.50 | 7.60 | 5.55 | 6.43 | 0.00 | 0.00% | 0.25 | 0 | 32 | 1.98 | 0.92 | 0.03 | -0.03 | 10/13/2025 | 12/3/2025 3:59:51 PM EST |
| 24.00 | 2.50 | 6.50 | 4.50 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.88 | 0.84 | 0.05 | -0.05 | 11/19/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 1.80 | 5.30 | 3.55 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.57 | 0.78 | 0.06 | -0.05 | 11/19/2025 | 12/3/2025 3:59:51 PM EST |
| 26.00 | 0.50 | 4.90 | 2.70 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.64 | 0.71 | 0.07 | -0.06 | 11/18/2025 | 12/3/2025 3:59:51 PM EST |
| 27.00 | 0.90 | 4.90 | 2.90 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.86 | 0.62 | 0.09 | -0.06 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 28.00 | 0.10 | 4.90 | 2.50 | 1.60 | 0.00 | 0.00% | 0.09 | 2 | 31 | 2.06 | 0.53 | 0.09 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 29.00 | 0.60 | 3.60 | 2.10 | 1.50 | -0.15 | -9.10% | 0.07 | 2 | 82 | 1.08 | 0.44 | 0.09 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 0.80 | 1.30 | 1.05 | 1.20 | +0.20 | +20.00% | 0.04 | 2 | 335 | 0.78 | 0.36 | 0.09 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.80 | 0.90 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | 0.28 | 0.08 | -0.05 | 8/14/2025 | 12/3/2025 3:59:51 PM EST |
| 32.00 | 0.30 | 1.40 | 0.85 | 0.75 | +0.10 | +15.39% | 0.03 | 9 | 204 | 0.91 | 0.23 | 0.07 | -0.05 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.20 | 0.17 | 0.06 | -0.04 | 12/3/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 4.10 | 2.05 | % | 0.06 | 0 | 0 | 2.58 | 0.12 | 0.05 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.33 | 0.11 | 0.04 | -0.03 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.20 | 0.04 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.77 | 0.02 | 0.01 | -0.01 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 27 | 1.35 | 0.01 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 438 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.84 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.03 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 12/3/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/3/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.24 | 0 | 3 | 9.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.19 | 0 | 19 | 7.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 6.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 41 | 3.02 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 2.40 | 1.20 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.10 | -0.01 | 0.01 | -0.02 | 7/29/2025 | 12/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.02 | -0.03 | 0.01 | -0.02 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 3.20 | 1.60 | 0.98 | 0.00 | 0.00% | 0.08 | 0 | 11 | 3.08 | -0.04 | 0.02 | -0.02 | 10/7/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 3.10 | 1.55 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 52 | 2.66 | -0.08 | 0.03 | -0.03 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.20 | -0.16 | 0.05 | -0.05 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 3.40 | 1.70 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 33 | 2.22 | -0.22 | 0.06 | -0.05 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.64 | -0.29 | 0.07 | -0.06 | 10/8/2025 | 12/3/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 3.90 | 1.95 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.98 | -0.38 | 0.09 | -0.06 | 10/8/2025 | 12/3/2025 3:59:51 PM EST |
| 28.00 | 0.05 | 4.90 | 2.48 | % | 0.09 | 0 | 0 | 1.06 | -0.47 | 0.09 | -0.06 | 12/3/2025 3:59:51 PM EST | |||
| 29.00 | 0.60 | 4.90 | 2.75 | % | 0.09 | 0 | 0 | 1.92 | -0.56 | 0.09 | -0.06 | 12/3/2025 3:59:51 PM EST | |||
| 30.00 | 2.35 | 3.50 | 2.93 | 3.00 | -1.30 | -30.24% | 0.10 | 3 | 1,029 | 0.68 | -0.64 | 0.09 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 31.00 | 2.35 | 6.00 | 4.18 | % | 0.13 | 0 | 0 | 1.84 | -0.72 | 0.08 | -0.05 | 12/3/2025 3:59:51 PM EST | |||
| 32.00 | 2.90 | 7.00 | 4.95 | % | 0.15 | 0 | 0 | 1.98 | -0.77 | 0.07 | -0.05 | 12/3/2025 3:59:51 PM EST | |||
| 33.00 | 3.80 | 8.00 | 5.90 | % | 0.18 | 0 | 0 | 2.11 | -0.83 | 0.06 | -0.04 | 12/3/2025 3:59:51 PM EST | |||
| 34.00 | 4.20 | 9.00 | 6.60 | % | 0.19 | 0 | 0 | 2.23 | -0.88 | 0.05 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 5.00 | 9.90 | 7.45 | % | 0.21 | 0 | 0 | 2.30 | -0.89 | 0.04 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 37.00 | 7.00 | 11.60 | 9.30 | % | 0.25 | 0 | 0 | 2.33 | -0.96 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 40.00 | 10.80 | 14.20 | 12.50 | 13.20 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.46 | -0.98 | 0.01 | -0.01 | 1/7/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 14.70 | 19.50 | 17.10 | % | 0.38 | 0 | 0 | 2.94 | -0.99 | 0.01 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 50.00 | 20.20 | 24.00 | 22.10 | % | 0.44 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 55.00 | 24.60 | 29.50 | 27.05 | % | 0.49 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 60.00 | 29.50 | 34.40 | 31.95 | % | 0.53 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 65.00 | 34.50 | 39.40 | 36.95 | % | 0.57 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |