Options Chain for CARDIFF ONCOLOGY INC COM (CRDF) - $2.66 as of 5/12/2025 2:50:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.90 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 2.00 | 0.45 | 3.20 | % | 0 | 0 | 0.00 | 0.97 | 0.12 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 2.50 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 2 | 458 | 1.76 | 0.74 | 0.67 | -0.02 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 161 | 2.08 | 0.34 | 0.78 | -0.02 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 442 | 2.71 | 0.10 | 0.37 | -0.01 | 5/8/2025 | 5/12/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 717 | 4.07 | 0.02 | 0.10 | 0.00 | 5/8/2025 | 5/12/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 685 | 3.42 | 0.00 | 0.02 | 0.00 | 5/7/2025 | 5/12/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,855 | 3.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 822 | 4.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,363 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/12/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 5.65 | -0.03 | 0.12 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 2.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,238 | 1.58 | -0.26 | 0.67 | -0.02 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 3.00 | 0.30 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 165 | 1.70 | -0.66 | 0.78 | -0.02 | 5/7/2025 | 5/12/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 70 | 4.32 | -0.90 | 0.37 | -0.01 | 4/21/2025 | 5/12/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 30 | 3.71 | -0.98 | 0.10 | 0.00 | 4/8/2025 | 5/12/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 1.85 | 0.90 | 0.00 | 0.00% | 0 | 43 | 4.38 | -1.00 | 0.02 | 0.00 | 2/20/2025 | 5/12/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 4.80 | 1.96 | 0.00 | 0.00% | 0 | 89 | 6.09 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:52 PM EST |
| 5.50 | 1.70 | 3.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 7.50 | 4.50 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/12/2025 3:59:52 PM EST |
| 10.00 | 5.30 | 7.50 | % | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST |