Options Chain for CANTOR EQUITY PARTNERS INC SHS CL A (CEP) - $24.35 as of 8/22/2025 7:53:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.10 | 12.50 | 11.30 | 10.50 | +1.40 | +15.39% | 0.75 | 3 | 31 | 1.97 | 0.94 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 17.50 | 7.10 | 10.20 | 8.65 | 16.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.64 | 0.87 | 0.02 | -0.02 | 7/10/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 6.20 | 6.70 | 6.45 | 6.40 | -1.10 | -14.67% | 0.32 | 10 | 47 | 0.86 | 0.79 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 4.60 | 5.10 | 4.85 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.90 | 0.69 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 3.10 | 4.00 | 3.55 | 3.60 | +0.10 | +2.86% | 0.14 | 3 | 80 | 0.85 | 0.59 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 1.85 | 2.25 | 2.05 | 2.24 | +0.34 | +17.90% | 0.07 | 15 | 315 | 0.91 | 0.40 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 1.05 | 1.40 | 1.23 | 1.15 | -0.15 | -11.54% | 0.04 | 28 | 323 | 0.96 | 0.27 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.10 | -12.50% | 0.02 | 52 | 842 | 1.00 | 0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.48 | -0.07 | -12.73% | 0.01 | 1 | 126 | 0.98 | 0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.30 | 0.85 | 0.58 | 0.33 | +0.03 | +10.00% | 0.01 | 1 | 230 | 1.07 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 1.45 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 798 | 1.28 | 0.06 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.20 | 0.04 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.08 | 0.02 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.11 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 2.10 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 499 | 2.41 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 454 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.01 | -0.06 | 0.01 | -0.01 | 5/27/2025 | 8/22/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 2.45 | 1.25 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.11 | -0.13 | 0.02 | -0.02 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.45 | 2.20 | 1.33 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 131 | 0.94 | -0.21 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 0.90 | 3.80 | 2.35 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.97 | -0.31 | 0.04 | -0.03 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 3.00 | 3.40 | 3.20 | 3.25 | -0.45 | -12.17% | 0.13 | 11 | 231 | 0.87 | -0.41 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 6.20 | 6.90 | 6.55 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 434 | 0.90 | -0.60 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 10.40 | 11.00 | 10.70 | 10.65 | -0.45 | -4.06% | 0.31 | 5 | 656 | 0.94 | -0.73 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 14.90 | 15.50 | 15.20 | 14.75 | 0.00 | 0.00% | 0.38 | 0 | 53 | 0.96 | -0.81 | 0.03 | -0.03 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 19.60 | 20.20 | 19.90 | 20.50 | 0.00 | 0.00% | 0.44 | 0 | 234 | 0.91 | -0.86 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 23.50 | 26.10 | 24.80 | 25.59 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.64 | -0.91 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 28.40 | 31.60 | 30.00 | 26.10 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.94 | -0.94 | 0.01 | -0.01 | 7/10/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 33.50 | 36.60 | 35.05 | 29.10 | 0.00 | 0.00% | 0.58 | 0 | 15 | 2.06 | -0.96 | 0.01 | -0.01 | 6/2/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 38.20 | 41.00 | 39.60 | 34.80 | 0.00 | 0.00% | 0.61 | 0 | 56 | 1.97 | -0.98 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 42.70 | 46.50 | 44.60 | 39.50 | 0.00 | 0.00% | 0.64 | 0 | 14 | 2.24 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 48.60 | 51.50 | 50.05 | 44.10 | 0.00 | 0.00% | 0.67 | 0 | 42 | 2.33 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 53.50 | 56.50 | 55.00 | 45.80 | 0.00 | 0.00% | 0.69 | 0 | 9 | 2.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 58.70 | 61.50 | 60.10 | 48.70 | 0.00 | 0.00% | 0.71 | 0 | 32 | 2.50 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:56 PM EST |