Options Chain for CADIZ INC COM NEW (CDZI) - $5.64 as of 2/2/2026 1:20:53 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 | 2.50 | 3.70 | 3.10 | 3.40 | 0.00 | 0.00% | 1.24 | 0 | 62 | 6.20 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 3:59:54 PM EST |
| 5.00 | 0.65 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 0.15 | 58 | 7,064 | 1.10 | 0.67 | 0.28 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 17,292 | 39,004 | 1.14 | 0.11 | 0.14 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4,352 | 3.69 | 0.01 | 0.02 | 0.00 | 1/28/2026 | 2/2/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:54 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 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.17 | 0 | 601 | 2.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 3:59:54 PM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.01 | +3.45% | 0.07 | 5 | 995 | 1.08 | -0.33 | 0.28 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 7.50 | 1.65 | 2.35 | 2.00 | 1.40 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.70 | -0.89 | 0.14 | -0.01 | 1/16/2026 | 2/2/2026 3:59:54 PM EST |
| 10.00 | 3.80 | 5.00 | 4.40 | % | 0.44 | 0 | 0 | 2.88 | -0.99 | 0.02 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 12.50 | 6.30 | 7.60 | 6.95 | % | 0.56 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST |