Options Chain for CADRE HLDGS INC COM (CDRE) - $38.36 as of 10/13/2025 2:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.70 | 14.30 | 14.00 | 6.51 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/13/2025 3:59:54 PM EST |
| 30.00 | 5.00 | 13.00 | 9.00 | 12.70 | +7.12 | +127.60% | 0.30 | 1 | 4 | 5.01 | 0.97 | 0.01 | -0.04 | 10/13/2025 | 10/13/2025 3:59:54 PM EST |
| 35.00 | 3.90 | 4.60 | 4.25 | 3.60 | -0.40 | -10.00% | 0.12 | 1 | 141 | 1.35 | 0.80 | 0.05 | -0.18 | 10/13/2025 | 10/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 3.90 | 1.95 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.53 | 0.45 | 0.07 | -0.27 | 10/8/2025 | 10/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 3.84 | 0.16 | 0.05 | -0.18 | 10/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.26 | -0.03 | 0.01 | -0.04 | 9/24/2025 | 10/13/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 4.40 | 2.20 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.13 | -0.20 | 0.05 | -0.18 | 3/21/2025 | 10/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 2.11 | -0.55 | 0.07 | -0.27 | 10/13/2025 3:59:54 PM EST | |||
| 45.00 | 2.25 | 10.00 | 6.13 | % | 0.14 | 0 | 0 | 3.91 | -0.84 | 0.05 | -0.18 | 10/13/2025 3:59:54 PM EST |