Options Chain for CADENCE BANK COM (CADE) - $30.10 as of 6/6/2025 3:11:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 17.60 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 17.50 | 11.70 | 15.10 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 20.00 | 9.30 | 12.60 | % | 0 | 0 | 2.79 | 0.99 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 22.50 | 6.90 | 10.10 | % | 0 | 0 | 2.23 | 0.99 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 25.00 | 5.60 | 6.50 | 9.66 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.99 | 0.00 | 0.00 | 12/20/2024 | 6/6/2025 3:59:55 PM EST |
| 30.00 | 0.85 | 3.20 | 2.84 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.73 | 0.13 | -0.06 | 5/12/2025 | 6/6/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 47 | 1.02 | 0.11 | 0.07 | -0.02 | 4/23/2025 | 6/6/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 794 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:55 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 | 1.15 | % | 0 | 0 | 3.67 | -0.01 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.92 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:55 PM EST |
| 30.00 | 0.25 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 500 | 0.44 | -0.27 | 0.13 | -0.06 | 6/3/2025 | 6/6/2025 3:59:55 PM EST |
| 35.00 | 3.90 | 6.60 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.80 | -0.89 | 0.07 | -0.02 | 11/27/2024 | 6/6/2025 3:59:55 PM EST |
| 40.00 | 8.30 | 11.60 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 45.00 | 13.50 | 16.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 50.00 | 17.80 | 21.60 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 55.00 | 22.80 | 26.60 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |