Options Chain for CADIZ INC COM NEW (CDZI) - $3.61 as of 8/13/2025 8:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.00 | 1.20 | 1.10 | 0.97 | 0.00 | 0.00% | 0.44 | 0 | 85 | 5.09 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,601 | 3.44 | 0.01 | 0.04 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 528 | 4.09 | 0.00 | 0.01 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 5.00 | 1.30 | 1.45 | 1.38 | 1.65 | 0.00 | 0.00% | 0.28 | 0 | 168 | 3.46 | -0.99 | 0.04 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 7.50 | 3.80 | 4.00 | 3.90 | 4.17 | 0.00 | 0.00% | 0.52 | 0 | 2 | 7.15 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 6.30 | 6.50 | 6.40 | % | 0.64 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |