Options Chain for CADENCE BANK COM (CADE) - $30.30 as of 5/30/2025 9:01:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 17.40 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 17.50 | 12.10 | 14.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 20.00 | 9.70 | 12.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 7.20 | 10.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 5.10 | 5.60 | 9.66 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.98 | 0.01 | 0.00 | 12/20/2024 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.80 | 2.60 | 2.84 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.57 | 0.15 | -0.03 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.05 | 0.04 | -0.01 | 4/23/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 794 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.02 | 0.01 | 0.00 | 4/23/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.65 | 1.10 | 4.30 | 0.00 | 0.00% | 0 | 500 | 0.37 | -0.43 | 0.15 | -0.03 | 4/4/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 4.10 | 6.90 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.95 | 0.04 | -0.01 | 11/27/2024 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 9.10 | 11.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 14.10 | 16.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 19.20 | 21.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 24.10 | 26.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |