Options Chain for CADENCE BANK COM (CADE) - $27.91 as of 4/17/2025 8:22:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 14.70 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 17.50 | 9.60 | 11.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 20.00 | 7.20 | 10.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 22.50 | 5.10 | 7.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 25.00 | 3.10 | 4.80 | % | 0 | 0 | 0.75 | 0.94 | 0.07 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.25 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 39 | 0.37 | 0.18 | 0.13 | -0.01 | 4/10/2025 | 4/17/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 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 | 1.20 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.06 | 0.07 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 30.00 | 2.25 | 2.75 | 3.90 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.82 | 0.13 | -0.01 | 4/10/2025 | 4/17/2025 3:59:54 PM EST |
| 35.00 | 6.30 | 8.80 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 40.00 | 10.70 | 13.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 45.00 | 16.30 | 18.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |