Options Chain for CADENCE BANK COM (CADE) - $36.49 as of 10/27/2025 2:22:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.40 | 24.80 | 23.10 | % | 1.54 | 0 | 0 | 2.53 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 17.50 | 19.00 | 22.40 | 20.70 | % | 1.18 | 0 | 0 | 2.19 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 20.00 | 16.50 | 19.90 | 18.20 | % | 0.91 | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 22.50 | 14.00 | 17.40 | 15.70 | % | 0.70 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 25.00 | 11.50 | 15.00 | 13.25 | % | 0.53 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 30.00 | 6.60 | 10.30 | 8.45 | % | 0.28 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 35.00 | 2.10 | 5.70 | 3.90 | 4.32 | +2.32 | +116.00% | 0.11 | 5 | 49 | 0.67 | 0.84 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 40.00 | 0.65 | 0.80 | 0.73 | 0.69 | +0.19 | +38.00% | 0.02 | 56 | 241 | 0.22 | 0.38 | 0.11 | -0.02 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.76 | 0.06 | 0.03 | 0.00 | 10/10/2025 | 10/27/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.05 | 2 | 0 | 1.74 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:02 PM EST | |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 16 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:02 PM EST | |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.91 | -85.85% | 0.00 | 14 | 5 | 0.41 | -0.02 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 35.00 | 0.05 | 2.60 | 1.33 | % | 0.04 | 0 | 0 | 0.46 | -0.16 | 0.06 | -0.02 | 10/27/2025 1:59:02 PM EST | |||
| 40.00 | 1.00 | 3.20 | 2.10 | % | 0.05 | 0 | 0 | 0.42 | -0.62 | 0.11 | -0.02 | 10/27/2025 1:59:02 PM EST | |||
| 45.00 | 5.30 | 8.80 | 7.05 | % | 0.16 | 0 | 0 | 0.80 | -0.94 | 0.03 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 50.00 | 10.30 | 13.60 | 11.95 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 55.00 | 15.30 | 18.60 | 16.95 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST |