WhaleQuant.io

CDE Options Chain Overview

Explore strikes, OI, IV and strategy data for CDE.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CDE260116C00000500 10/28 9:30 AM 0.50 15.90 12.5 15.2 0.00 0.00% 10 20 559.38% Yes
CDE260116C00001000 11/5 3:59 PM 1.00 13.05 12.6 13.4 -6.88 -34.52% 39 574 438.28% Yes
CDE260116C00001500 10/23 1:41 PM 1.50 16.89 11.5 14.2 0.00 0.00% 2 82 334.38% Yes
CDE260116C00002000 10/16 11:58 AM 2.00 21.33 11 13.7 0.00 0.00% 3 65 288.28% Yes
CDE260116C00002500 11/4 3:07 PM 2.50 11.48 10.5 12.8 0.00 0.00% 3 283 489.06% Yes
CDE260116C00003000 10/17 11:45 AM 3.00 17.94 10 12.7 0.00 0.00% 1 660 227.34% Yes
CDE260116C00003500 10/27 10:13 AM 3.50 14.10 10 12.2 0.00 0.00% 1 322 262.50% Yes
CDE260116C00004000 10/22 3:54 PM 4.00 15.00 9.5 11.7 0.00 0.00% 2 486 238.28% Yes
CDE260116C00004500 10/16 10:18 AM 4.50 18.40 9 11.2 0.00 0.00% 8 297 217.58% Yes
CDE260116C00005000 10/29 10:16 AM 5.00 13.89 8.5 10 0.00 0.00% 1 4084 127.34% Yes
CDE260116C00005500 11/5 3:59 PM 5.50 8.56 8.3 8.9 0.02 0.23% 39 4199 152.34% Yes
CDE260116C00007500 11/5 10:13 AM 7.50 6.70 6.3 6.9 -0.19 -2.76% 14 13435 108.20% Yes
CDE260116C00010000 11/5 11:55 AM 10.00 4.45 4.4 4.7 0.13 3.01% 11 14161 80.08% Yes
CDE260116C00012500 11/5 3:15 PM 12.50 2.73 2.6 2.8 0.23 9.20% 68 9976 73.34% Yes
CDE260116C00015000 11/5 3:49 PM 15.00 1.54 1.5 1.6 0.19 14.07% 355 8707 74.90% No
CDE260116C00017500 11/5 3:49 PM 17.50 0.91 0.85 0.95 0.09 10.98% 121 4366 77.73% No
CDE260116C00020000 11/5 3:45 PM 20.00 0.53 0.5 0.55 0.03 6.00% 469 5525 79.88% No
CDE260116C00022500 11/5 2:46 PM 22.50 0.34 0.3 0.35 0.09 36.00% 46 6989 82.72% No
CDE260116C00025000 11/5 12:01 PM 25.00 0.35 0.2 0.35 0.10 40.00% 17 2599 91.02% No
CDE260116C00030000 11/5 9:34 AM 30.00 0.15 0.1 0.7 0.03 25.00% 1 2657 120.80% No
CDE260116C00035000 11/5 10:21 AM 35.00 0.10 0.05 0.25 0.00 0.00% 3 3514 112.11% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CDE260116P00001000 10/19 10:54 AM 1.00 0.10 0.05 0.15 0.00 0.00% 2 4 362.50% No
CDE260116P00001500 1/30 12:32 PM 1.50 0.20 0.15 0.6 0.00 0.00% 30 112 426.56% No
CDE260116P00002000 10/8 3:10 PM 2.00 0.02 0 0.1 0.00 0.00% 10 260 228.13% No
CDE260116P00002500 4/11 10:56 AM 2.50 0.14 0 0.3 0.00 0.00% 1 28 250.00% No
CDE260116P00003000 5/8 2:46 PM 3.00 0.03 0 0.5 0.00 0.00% 10 371 253.13% No
CDE260116P00003500 7/14 3:15 PM 3.50 0.05 0 0.25 0.00 0.00% 100 1052 194.53% No
CDE260116P00004000 9/16 3:27 PM 4.00 0.05 0 0.1 0.00 0.00% 4 889 148.44% No
CDE260116P00004500 10/9 12:40 PM 4.50 0.05 0 0.1 0.00 0.00% 5 2198 135.16% No
CDE260116P00005000 11/4 9:30 AM 5.00 0.05 0 0.05 0.00 0.00% 8 11245 110.94% No
CDE260116P00005500 10/8 10:12 AM 5.50 0.02 0 0.25 0.00 0.00% 10 2305 135.16% No
CDE260116P00007500 11/5 11:39 AM 7.50 0.10 0 0.5 0.06 150.00% 1 2576 113.67% No
CDE260116P00010000 11/5 3:39 PM 10.00 0.25 0.2 0.3 0.00 0.00% 2 2010 70.90% No
CDE260116P00012500 11/5 3:29 PM 12.50 0.92 0.85 0.95 -0.10 -9.80% 185 5350 68.26% No
CDE260116P00015000 11/5 3:54 PM 15.00 2.22 2.2 2.3 -0.18 -7.50% 74 1362 70.56% Yes
CDE260116P00017500 11/5 3:30 PM 17.50 4.20 3.9 4.2 0.00 0.00% 16 2147 70.61% Yes
CDE260116P00020000 11/5 12:48 PM 20.00 6.30 6.1 6.6 0.96 17.98% 1 600 80.76% Yes
CDE260116P00022500 10/29 2:25 PM 22.50 5.40 8.2 9.3 0.00 0.00% 53 294 90.33% Yes
CDE260116P00025000 10/16 10:48 AM 25.00 4.90 10 12.2 0.00 0.00% 55 71 92.29% Yes
CDE260116P00030000 10/27 1:08 PM 30.00 12.80 14.8 17 0.00 0.00% 10 27 89.06% Yes
CDE260116P00035000 10/28 3:58 PM 35.00 16.86 19.7 22 0.00 0.00% 5 5 91.41% Yes