Options Chain for CADIZ INC COM NEW (CDZI) - $5.57 as of 11/28/2025 8:51:54 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 | 2.20 | 3.90 | 3.05 | 3.70 | 0.00 | 0.00% | 1.22 | 0 | 634 | 6.08 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:51 PM EST |
| 5.00 | 0.75 | 0.90 | 0.83 | 0.84 | +0.04 | +5.00% | 0.17 | 10 | 7,935 | 0.98 | 0.71 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.02 | 7 | 3,631 | 1.14 | 0.12 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.31 | 0.01 | 0.02 | 0.00 | 10/13/2025 | 11/28/2025 12:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 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 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 131 | 2.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.02 | -7.41% | 0.06 | 29 | 720 | 0.98 | -0.29 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 7.50 | 1.25 | 2.90 | 2.08 | 2.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.86 | -0.88 | 0.15 | -0.01 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 3.60 | 5.40 | 4.50 | % | 0.45 | 0 | 0 | 3.68 | -0.99 | 0.02 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 12.50 | 6.20 | 7.70 | 6.95 | % | 0.56 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST |