Options Chain for CADIZ INC COM NEW (CDZI) - $4.33 as of 5/1/2026 1:41:05 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 | 1.05 | 3.10 | 2.08 | 1.92 | 0.00 | 0.00% | 0.83 | 0 | 210 | 8.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.10 | +100.00% | 0.03 | 15 | 8,675 | 1.04 | 0.28 | 0.39 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,984 | 2.08 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,410 | 2.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 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 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 214 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 5.00 | 0.65 | 0.90 | 0.78 | 0.90 | 0.00 | 0.00% | 0.16 | 0 | 1,310 | 0.97 | -0.72 | 0.39 | -0.01 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 7.50 | 2.35 | 3.80 | 3.08 | 2.80 | 0.00 | 0.00% | 0.41 | 0 | 8 | 4.16 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 5/1/2026 4:00:07 PM EST |
| 10.00 | 5.00 | 6.50 | 5.75 | % | 0.57 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 12.50 | 7.40 | 8.90 | 8.15 | % | 0.65 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST |