Options Chain for CADENCE BANK COM (CADE) - $44.19 as of 12/23/2025 12:56:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.20 | 26.40 | 24.30 | % | 1.22 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 22.50 | 19.70 | 23.70 | 21.70 | % | 0.96 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 25.00 | 17.20 | 21.20 | 19.20 | % | 0.77 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 30.00 | 12.30 | 16.20 | 14.25 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 35.00 | 7.30 | 11.30 | 9.30 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:59:01 PM EST |
| 40.00 | 2.40 | 6.40 | 4.40 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.94 | 0.98 | 0.02 | -0.01 | 12/5/2025 | 12/23/2025 12:59:01 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.19 | 0.34 | 0.17 | -0.02 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.92 | -0.02 | 0.02 | -0.01 | 12/23/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 3.40 | 1.70 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.64 | -0.66 | 0.17 | -0.02 | 12/17/2025 | 12/23/2025 12:59:01 PM EST |
| 50.00 | 3.90 | 7.90 | 5.90 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 55.00 | 8.90 | 12.90 | 10.90 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST |