Options Chain for CADIZ INC COM NEW (CDZI) - $5.57 as of 11/28/2025 8:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.75 | 4.10 | 3.43 | 3.20 | 0.00 | 0.00% | 1.37 | 0 | 26 | 4.57 | 0.99 | 0.02 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 5.00 | 1.00 | 1.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.23 | 100 | 16,821 | 1.06 | 0.67 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 7.50 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 1,025 | 1.18 | 0.28 | 0.15 | -0.01 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,846 | 1.83 | 0.09 | 0.08 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | 0.03 | 0.03 | 0.00 | 11/28/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.41 | -0.01 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 5.00 | 0.45 | 0.65 | 0.55 | 0.53 | 0.00 | 0.00% | 0.11 | 0 | 939 | 1.07 | -0.33 | 0.17 | -0.01 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 7.50 | 1.20 | 3.40 | 2.30 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 23 | 2.51 | -0.72 | 0.15 | -0.01 | 11/18/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 3.50 | 5.70 | 4.60 | % | 0.46 | 0 | 0 | 2.81 | -0.91 | 0.08 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 12.50 | 5.90 | 7.80 | 6.85 | % | 0.55 | 0 | 0 | 2.67 | -0.97 | 0.03 | 0.00 | 11/28/2025 12:59:51 PM EST |