Options Chain for CADIZ INC COM NEW (CDZI) - $5.69 as of 1/30/2026 2:48:29 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 | 2.60 | 3.80 | 3.20 | 4.20 | 0.00 | 0.00% | 1.28 | 0 | 5 | 3.58 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 5.00 | 0.95 | 1.25 | 1.10 | 1.25 | % | 0.22 | 2 | 0 | 0.95 | 0.70 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 7.50 | 0.15 | 0.50 | 0.33 | 0.27 | -0.13 | -32.50% | 0.04 | 3 | 322 | 1.02 | 0.28 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.15 | 0.09 | 0.07 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.63 | 0.02 | 0.03 | 0.00 | 1/30/2026 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 10 | 10 | 2.24 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 5.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 89 | 1.05 | -0.30 | 0.17 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 7.50 | 1.80 | 2.55 | 2.18 | % | 0.29 | 0 | 0 | 1.50 | -0.72 | 0.16 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 10.00 | 3.80 | 5.00 | 4.40 | % | 0.44 | 0 | 0 | 1.96 | -0.91 | 0.07 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 12.50 | 6.10 | 7.60 | 6.85 | % | 0.55 | 0 | 0 | 2.46 | -0.98 | 0.03 | 0.00 | 1/30/2026 4:00:00 PM EST |