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
CDE260515C00005000 10/1 10:39 AM 5.00 14.40 8.6 10.5 0.00 0.00% 3 25 117.77% Yes
CDE260515C00007500 10/22 11:53 AM 7.50 11.00 6.4 7.9 0.00 0.00% 5 126 83.89% Yes
CDE260515C00010000 11/5 3:58 PM 10.00 5.25 5 5.5 -0.05 -0.94% 17 254 77.49% Yes
CDE260515C00012500 11/5 3:58 PM 12.50 3.80 3.6 4 0.15 4.11% 14 504 75.73% Yes
CDE260515C00015000 11/5 3:32 PM 15.00 2.83 2.7 2.85 0.28 10.98% 14 2019 76.07% No
CDE260515C00017500 11/5 3:39 PM 17.50 2.05 1.9 2.2 0.15 7.89% 35 470 76.81% No
CDE260515C00020000 11/5 11:48 AM 20.00 1.50 1.35 1.65 0.12 8.70% 35 981 76.76% No
CDE260515C00022500 11/5 3:47 PM 22.50 1.20 1.15 1.3 0.15 14.29% 449 2315 80.13% No
CDE260515C00025000 11/5 1:50 PM 25.00 0.95 0.9 1.05 0.06 6.74% 29 599 81.64% No
CDE260515C00030000 11/4 12:55 PM 30.00 0.60 0.6 0.85 0.00 0.00% 9 465 87.21% No
CDE260515C00035000 11/4 2:35 PM 35.00 0.45 0.35 0.6 0.00 0.00% 13 897 87.70% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CDE260515P00005000 11/5 12:04 PM 5.00 0.23 0 0.3 0.07 43.75% 2 32 94.14% No
CDE260515P00007500 11/5 3:39 PM 7.50 0.70 0.25 0.65 0.35 100.00% 1 156 83.30% No
CDE260515P00010000 11/5 3:09 PM 10.00 0.95 0.9 1 0.05 5.56% 32 226 73.44% No
CDE260515P00012500 11/5 3:55 PM 12.50 1.90 1.85 1.95 -0.10 -5.00% 73 515 69.92% No
CDE260515P00015000 11/5 3:58 PM 15.00 3.25 3.1 3.4 -0.12 -3.56% 32 316 67.82% Yes
CDE260515P00017500 11/5 3:54 PM 17.50 5.05 4.8 5.2 0.05 1.00% 66 222 67.97% Yes
CDE260515P00020000 11/3 9:34 AM 20.00 6.47 6.8 7.4 0.00 0.00% 5 120 71.29% Yes
CDE260515P00022500 10/22 11:53 AM 22.50 6.80 9 9.5 0.00 0.00% 1 4 72.02% Yes
CDE260515P00025000 10/8 10:27 AM 25.00 7.50 10.3 12.6 0.00 0.00% 0 10 70.80% Yes