Options Chain for CELLDEX THERAPEUTICS INC NEW COM NEW (CLDX) - $20.82 as of 6/19/2025 7:07:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 11.00 | 8.20 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 12.00 | 7.30 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 13.00 | 6.50 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 14.00 | 5.50 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 15.00 | 4.30 | 8.00 | 4.60 | 0.00 | 0.00% | 0 | 13 | 9.16 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 6/18/2025 3:28:56 PM EST |
| 16.00 | 3.30 | 6.90 | % | 0 | 0 | 7.95 | 0.97 | 0.02 | -0.03 | 6/18/2025 3:28:56 PM EST | |||
| 17.00 | 2.45 | 5.90 | 4.99 | 0.00 | 0.00% | 0 | 10 | 7.22 | 0.93 | 0.05 | -0.08 | 4/28/2025 | 6/18/2025 3:28:56 PM EST |
| 18.00 | 1.35 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 1 | 5.94 | 0.85 | 0.08 | -0.15 | 6/6/2025 | 6/18/2025 3:28:56 PM EST |
| 19.00 | 0.45 | 4.40 | 1.70 | 0.00 | 0.00% | 0 | 1 | 6.65 | 0.74 | 0.12 | -0.21 | 6/6/2025 | 6/18/2025 3:28:56 PM EST |
| 20.00 | 0.00 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 7 | 2.16 | 0.60 | 0.15 | -0.25 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 21.00 | 0.00 | 3.50 | 0.55 | 0.00 | 0.00% | 0 | 360 | 5.40 | 0.44 | 0.15 | -0.25 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 22.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 451 | 1.10 | 0.31 | 0.14 | -0.23 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 23.00 | 0.00 | 2.65 | 0.05 | 0.00 | 0.00% | 0 | 340 | 6.24 | 0.19 | 0.11 | -0.18 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 24.00 | 0.00 | 4.80 | 0.76 | 0.00 | 0.00% | 0 | 1 | 9.86 | 0.11 | 0.08 | -0.13 | 5/19/2025 | 6/18/2025 3:28:56 PM EST |
| 25.00 | 0.00 | 0.20 | 1.85 | 0.00 | 0.00% | 0 | 608 | 2.17 | 0.07 | 0.05 | -0.09 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 26.00 | 0.00 | 2.75 | 0.37 | 0.00 | 0.00% | 0 | 5 | 7.36 | 0.03 | 0.03 | -0.03 | 5/19/2025 | 6/18/2025 3:28:56 PM EST |
| 27.00 | 0.00 | 2.20 | % | 0 | 0 | 6.82 | 0.02 | 0.02 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 28.00 | 0.00 | 1.95 | % | 0 | 0 | 6.74 | 0.01 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 29.00 | 0.00 | 1.95 | % | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1,454 | 3.46 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:56 PM EST |
| 31.00 | 0.00 | 1.75 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 32.00 | 0.00 | 1.60 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 3.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 11.00 | 0.00 | 2.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 12.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 13.00 | 0.00 | 2.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 7.56 | -0.01 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 16.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 53 | 7.22 | -0.03 | 0.02 | -0.03 | 5/29/2025 | 6/18/2025 3:28:56 PM EST |
| 17.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 5.83 | -0.07 | 0.05 | -0.08 | 6/9/2025 | 6/18/2025 3:28:56 PM EST |
| 18.00 | 0.00 | 1.75 | 0.07 | 0.00 | 0.00% | 0 | 527 | 5.00 | -0.15 | 0.08 | -0.15 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 19.00 | 0.00 | 2.45 | 0.30 | 0.00 | 0.00% | 0 | 68 | 5.69 | -0.26 | 0.12 | -0.21 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 357 | 1.06 | -0.40 | 0.15 | -0.25 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 21.00 | 0.15 | 2.85 | 0.80 | 0.00 | 0.00% | 0 | 1 | 4.50 | -0.56 | 0.15 | -0.25 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 22.00 | 0.15 | 3.10 | 1.23 | 0.00 | 0.00% | 0 | 2 | 4.31 | -0.69 | 0.14 | -0.23 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 23.00 | 0.70 | 4.90 | % | 0 | 0 | 5.51 | -0.81 | 0.11 | -0.18 | 6/18/2025 3:28:56 PM EST | |||
| 24.00 | 1.65 | 5.50 | % | 0 | 0 | 6.17 | -0.89 | 0.08 | -0.13 | 6/18/2025 3:28:56 PM EST | |||
| 25.00 | 2.65 | 6.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 5.79 | -0.93 | 0.05 | -0.09 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 26.00 | 3.70 | 7.50 | % | 0 | 0 | 6.70 | -0.97 | 0.03 | -0.03 | 6/18/2025 3:28:56 PM EST | |||
| 27.00 | 4.90 | 8.50 | % | 0 | 0 | 7.08 | -0.98 | 0.02 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 28.00 | 5.70 | 9.50 | % | 0 | 0 | 6.93 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 29.00 | 6.70 | 10.50 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 30.00 | 7.70 | 11.50 | % | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 31.00 | 8.70 | 12.50 | % | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 32.00 | 9.70 | 13.50 | % | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 35.00 | 12.70 | 16.50 | % | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |