Options Chain for CADENCE BANK COM (CADE) - $37.70 as of 9/12/2025 8:41:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.90 | 24.90 | 23.40 | % | 1.56 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 17.50 | 19.50 | 22.40 | 20.95 | % | 1.20 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 20.00 | 16.90 | 19.90 | 18.40 | % | 0.92 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 22.50 | 14.60 | 17.40 | 16.00 | % | 0.71 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 25.00 | 12.10 | 14.80 | 13.45 | 12.39 | +6.59 | +113.63% | 0.54 | 1 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 7.00 | 9.80 | 8.40 | 7.60 | +1.32 | +21.02% | 0.28 | 20 | 32 | 2.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 1.80 | 3.30 | 2.55 | 2.82 | +0.39 | +16.05% | 0.07 | 39 | 127 | 0.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 25 | 0.37 | 0.06 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.12 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.40 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 1.90 | 3.30 | 2.60 | 8.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.94 | 0.08 | -0.01 | 2/26/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 6.70 | 9.30 | 8.00 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 50.00 | 11.80 | 14.60 | 13.20 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |