Options Chain for CADIZ INC COM NEW (CDZI) - $5.67 as of 11/17/2025 8:24:59 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 | 2.70 | 3.90 | 3.30 | 3.15 | 0.00 | 0.00% | 1.32 | 0 | 634 | 4.50 | 1.00 | 0.01 | 0.00 | 10/16/2025 | 11/17/2025 4:00:00 PM EST |
| 5.00 | 1.05 | 1.20 | 1.13 | 1.08 | +0.33 | +44.00% | 0.23 | 32,108 | 32,108 | 1.18 | 0.70 | 0.17 | -0.01 | 11/17/2025 | 11/17/2025 4:00:00 PM EST |
| 7.50 | 0.15 | 0.55 | 0.35 | 0.35 | +0.20 | +133.34% | 0.05 | 125 | 3,787 | 1.29 | 0.27 | 0.17 | -0.01 | 11/17/2025 | 11/17/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.19 | 0.07 | 0.07 | 0.00 | 10/13/2025 | 11/17/2025 4:00:00 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 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.78 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 11/17/2025 4:00:00 PM EST |
| 5.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.46 | -50.55% | 0.09 | 273 | 168 | 1.18 | -0.30 | 0.17 | -0.01 | 11/17/2025 | 11/17/2025 4:00:00 PM EST |
| 7.50 | 1.80 | 2.55 | 2.18 | 2.42 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.92 | -0.73 | 0.17 | -0.01 | 11/3/2025 | 11/17/2025 4:00:00 PM EST |
| 10.00 | 3.80 | 5.00 | 4.40 | % | 0.44 | 0 | 0 | 2.50 | -0.93 | 0.07 | 0.00 | 11/17/2025 4:00:00 PM EST |