CDE Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 14.00 | 3.20 | 4.20 | 5.50 | 0.00 | 0 | 2 | 207.8% |
| 15.00 | 4.60 | 3.30 | 4.50 | 0.00 | 21 | 31 | 174.4% |
| 16.00 | 3.85 | 2.55 | 3.60 | 0.00 | 1 | 34 | 155.5% |
| 16.50 | 2.50 | 2.50 | 3.10 | -0.87 | 5 | 95 | 97.7% |
| 17.00 | 2.30 | 2.20 | 2.85 | -0.90 | 24 | 528 | 113.1% |
| 17.50 | 1.91 | 1.75 | 2.05 | -0.79 | 7 | 99 | 82.2% |
| 18.00 | 1.57 | 1.40 | 1.70 | -0.68 | 88 | 251 | 82.4% |
| 18.50 | 1.18 | 1.10 | 1.35 | -0.11 | 43 | 201 | 81.1% |
| 19.00 | 0.98 | 0.90 | 1.05 | -0.22 | 196 | 513 | 82.6% |
| 19.50 | 0.75 | 0.65 | 0.85 | -0.15 | 619 | 2,097 | 82.6% |
| 20.00 | 0.50 | 0.45 | 0.60 | -0.25 | 348 | 2,135 | 78.7% |
| 20.50 | 0.37 | 0.35 | 0.45 | -0.13 | 52 | 566 | 80.7% |
| 21.00 | 0.30 | 0.20 | 0.30 | -0.15 | 176 | 629 | 76.2% |
| 21.50 | 0.17 | 0.10 | 0.20 | -0.13 | 51 | 235 | 73.0% |
| 22.00 | 0.15 | 0.10 | 0.25 | -0.03 | 103 | 4,945 | 86.3% |
| 22.50 | 0.07 | 0.05 | 0.30 | -0.13 | 5 | 105 | 95.1% |
| 23.00 | 0.12 | 0.00 | 0.15 | -0.03 | 4 | 191 | 83.6% |
| 23.50 | 0.07 | 0.00 | 0.15 | -0.10 | 1 | 43 | 90.6% |
| 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | 17 | 47 | 89.8% |
| 24.50 | 0.25 | 0.00 | 0.10 | 0.00 | 1 | 8 | 96.1% |
| 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | 379 | 1,066 | 102.3% |
| 25.50 | 0.27 | 0.00 | 0.10 | 0.00 | 1 | 15 | 108.6% |
| 26.00 | 0.11 | 0.00 | 0.15 | 0.00 | 6 | 136 | 123.4% |
| 26.50 | 0.25 | 0.00 | 0.35 | 0.00 | 1 | 5 | 154.7% |
| 27.00 | 0.05 | 0.00 | 0.55 | 0.00 | 2 | 135 | 180.5% |
| 27.50 | 0.05 | 0.00 | 0.55 | 0.00 | 8 | 30 | 186.7% |
| 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 111 | 121.9% |
| 28.50 | 0.81 | 0.00 | 0.55 | 0.00 | 2 | 3 | 199.4% |
| 29.00 | 0.04 | 0.00 | 0.55 | 0.00 | 15 | 19 | 205.5% |
| 29.50 | 0.05 | 0.00 | 0.50 | 0.00 | 32 | 34 | 206.3% |
| 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 107 | 139.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 11.00 | 0.06 | 0.00 | 0.50 | 0.01 | 2 | 15 | 279.3% |
| 12.00 | 0.10 | 0.00 | 0.15 | -0.05 | 2 | 1 | 184.4% |
| 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | 2 | 4 | 167.2% |
| 14.00 | 0.12 | 0.00 | 0.50 | 0.00 | 3 | 78 | 177.7% |
| 15.00 | 0.05 | 0.00 | 0.15 | -0.06 | 28 | 118 | 107.0% |
| 15.50 | 0.10 | 0.00 | 0.10 | -0.09 | 3 | 125 | 87.5% |
| 16.00 | 0.15 | 0.10 | 0.15 | 0.02 | 20 | 4,033 | 95.3% |
| 16.50 | 0.16 | 0.05 | 0.25 | 0.01 | 20 | 145 | 87.5% |
| 17.00 | 0.25 | 0.20 | 0.30 | 0.02 | 220 | 320 | 89.5% |
| 17.50 | 0.32 | 0.25 | 0.40 | 0.02 | 64 | 63 | 84.0% |
| 18.00 | 0.45 | 0.40 | 0.50 | 0.01 | 164 | 610 | 81.4% |
| 18.50 | 0.65 | 0.55 | 0.70 | 0.12 | 119 | 205 | 80.1% |
| 19.00 | 0.89 | 0.80 | 0.95 | -0.06 | 128 | 1,646 | 81.8% |
| 19.50 | 1.15 | 1.05 | 1.55 | 0.10 | 12 | 351 | 95.1% |
| 20.00 | 1.43 | 1.35 | 1.85 | 0.13 | 72 | 339 | 94.1% |
| 20.50 | 1.95 | 1.65 | 2.00 | 0.65 | 4 | 107 | 82.2% |
| 21.00 | 2.21 | 2.05 | 2.55 | 0.19 | 104 | 246 | 92.2% |
| 21.50 | 3.32 | 2.45 | 3.20 | 0.95 | 2 | 24 | 106.4% |
| 22.00 | 2.72 | 2.85 | 3.70 | 0.00 | 5 | 32 | 111.5% |
| 22.50 | 3.54 | 3.20 | 4.10 | 0.76 | 2 | 35 | 105.1% |
| 23.00 | 3.84 | 3.70 | 4.40 | 0.00 | 2 | 11 | 97.7% |
| 23.50 | 6.48 | 4.30 | 5.20 | 0.00 | 2 | 115 | 136.9% |
| 24.00 | 5.25 | 4.60 | 5.70 | 0.25 | 2 | 53 | 130.9% |
| 24.50 | 5.74 | 5.20 | 6.30 | -2.28 | 7 | 9 | 153.9% |
| 25.00 | 6.17 | 5.60 | 6.80 | -1.89 | 42 | 84 | 154.3% |
| 25.50 | 9.15 | 6.10 | 7.30 | 0.00 | 4 | 6 | 161.7% |
| 26.00 | 9.50 | 6.60 | 7.80 | 0.00 | 2 | 15 | 169.1% |
| 26.50 | 8.40 | 7.10 | 8.40 | 0.00 | 5 | 4 | 184.2% |
| 27.00 | 10.45 | 7.60 | 8.90 | 0.00 | 2 | 1 | 191.0% |
| 27.50 | 10.95 | 8.10 | 9.40 | 0.00 | 4 | 5 | 198.0% |
| 28.00 | 8.37 | 8.60 | 9.90 | 0.00 | 2 | 2 | 204.3% |
| 29.00 | 12.20 | 9.60 | 10.90 | 0.00 | 2 | 0 | 217.0% |
| 30.00 | 12.55 | 10.60 | 11.90 | 0.00 | 2 | 0 | 228.9% |
Sign up free to access Options Chain Data
Explore CDE options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.