Options Chain for CADIZ INC COM NEW (CDZI) - $5.22 as of 10/8/2025 3:52:07 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 | 3.00 | 3.20 | 3.10 | 2.30 | 0.00 | 0.00% | 1.24 | 0 | 39 | 3.56 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 5.00 | 0.70 | 0.85 | 0.78 | 0.74 | +0.19 | +34.55% | 0.16 | 375 | 1,904 | 1.13 | 0.72 | 0.30 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 1,404 | 268 | 1.53 | 0.07 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.24 | 0.00 | 0.01 | 0.00 | 6/2/2025 | 10/8/2025 2:58:56 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.30 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:56 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.25 | -56.82% | 0.03 | 27 | 25 | 1.14 | -0.28 | 0.30 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 7.50 | 1.90 | 2.05 | 1.98 | % | 0.26 | 0 | 0 | 1.42 | -0.93 | 0.13 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 10.00 | 4.30 | 4.50 | 4.40 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.94 | -1.00 | 0.01 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |