Options Chain for CADENCE BANK COM (CADE) - $37.32 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.10 | 24.50 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.50 | 17.60 | 22.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 15.20 | 19.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 12.70 | 17.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 10.20 | 14.50 | 5.60 | 0.00 | 0.00% | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 5.60 | 9.50 | 7.20 | 0.00 | 0.00% | 0 | 646 | 1.40 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 2.40 | 3.10 | 4.79 | 0.00 | 0.00% | 0 | 436 | 0.38 | 0.72 | 0.09 | -0.02 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 40.00 | 0.00 | 1.35 | 0.26 | -0.24 | -48.00% | 1 | 91 | 0.59 | 0.23 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 45.00 | 0.00 | 4.50 | % | 0 | 0 | 1.70 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 4.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 0.00 | 4.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 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 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 4.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 0.00 | 0.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.28 | 0.09 | -0.02 | 8/1/2024 | 11/20/2024 3:59:39 PM EST |
| 40.00 | 2.05 | 4.60 | % | 0 | 0 | 0.55 | -0.77 | 0.08 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 45.00 | 6.00 | 9.80 | % | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 11.00 | 14.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 16.00 | 19.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |