Options Chain for (CEP) - $14.90 as of 12/8/2025 7:59:39 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 | 10.20 | 12.90 | 11.55 | % | 4.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 5.00 | 8.10 | 10.40 | 9.25 | 10.00 | 0.00 | 0.00% | 1.85 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:53 PM EST |
| 7.50 | 5.00 | 7.90 | 6.45 | 7.70 | 0.00 | 0.00% | 0.86 | 0 | 0 | 6.14 | 0.93 | 0.03 | -0.02 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 10.00 | 3.10 | 5.00 | 4.05 | 4.00 | -0.50 | -11.12% | 0.40 | 1,102 | 1,328 | 3.58 | 0.83 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 12.50 | 0.80 | 4.50 | 2.65 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 40 | 4.53 | 0.66 | 0.07 | -0.06 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 15.00 | 1.20 | 1.60 | 1.40 | 1.60 | -0.18 | -10.12% | 0.09 | 255 | 1,361 | 2.11 | 0.47 | 0.07 | -0.07 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 17.50 | 0.05 | 0.90 | 0.48 | 0.80 | -0.12 | -13.05% | 0.03 | 187 | 905 | 1.74 | 0.32 | 0.06 | -0.07 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.80 | 0.43 | 0.35 | -0.15 | -30.00% | 0.02 | 1,111 | 3,055 | 1.97 | 0.23 | 0.05 | -0.07 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.32 | +0.02 | +6.67% | 0.02 | 12 | 322 | 2.94 | 0.14 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.10 | -28.58% | 0.01 | 35 | 599 | 2.25 | 0.13 | 0.03 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.04 | -28.58% | 0.01 | 104 | 1,562 | 2.65 | 0.07 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.96 | 0.04 | 0.01 | -0.02 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 2,125 | 3.36 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 468 | 5.92 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 271 | 5.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/8/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:53 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.16 | -0.07 | 0.03 | -0.02 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.45 | +0.20 | +80.00% | 0.05 | 303 | 1,995 | 2.03 | -0.17 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 12.50 | 1.15 | 1.70 | 1.43 | 1.35 | +0.20 | +17.40% | 0.11 | 1,410 | 1,738 | 1.92 | -0.34 | 0.07 | -0.06 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 15.00 | 2.00 | 4.80 | 3.40 | 3.10 | +0.48 | +18.33% | 0.23 | 1,454 | 1,831 | 2.53 | -0.53 | 0.07 | -0.07 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 17.50 | 2.75 | 6.50 | 4.63 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 286 | 3.92 | -0.68 | 0.06 | -0.07 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 5.70 | 8.40 | 7.05 | 6.30 | -0.23 | -3.53% | 0.35 | 130 | 1,170 | 3.81 | -0.77 | 0.05 | -0.07 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 22.50 | 8.10 | 10.60 | 9.35 | 8.70 | 0.00 | 0.00% | 0.42 | 0 | 14 | 3.91 | -0.86 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 25.00 | 9.70 | 12.90 | 11.30 | 12.17 | 0.00 | 0.00% | 0.45 | 0 | 70 | 4.03 | -0.87 | 0.03 | -0.05 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 30.00 | 15.40 | 17.90 | 16.65 | 14.90 | -1.13 | -7.05% | 0.55 | 100 | 240 | 4.62 | -0.93 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 35.00 | 19.70 | 23.50 | 21.60 | 22.13 | 0.00 | 0.00% | 0.62 | 0 | 95 | 5.97 | -0.96 | 0.01 | -0.02 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 40.00 | 24.60 | 28.40 | 26.50 | 25.65 | 0.00 | 0.00% | 0.66 | 0 | 51 | 6.25 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 12/8/2025 3:59:53 PM EST |
| 45.00 | 29.50 | 33.40 | 31.45 | 28.80 | 0.00 | 0.00% | 0.70 | 0 | 9 | 6.60 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 3:59:53 PM EST |
| 50.00 | 34.70 | 38.00 | 36.35 | 29.45 | 0.00 | 0.00% | 0.73 | 0 | 70 | 6.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 3:59:53 PM EST |
| 55.00 | 39.60 | 43.40 | 41.50 | 39.13 | 0.00 | 0.00% | 0.75 | 0 | 1 | 7.17 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 3:59:53 PM EST |
| 60.00 | 44.80 | 48.40 | 46.60 | 29.03 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/8/2025 3:59:53 PM EST |
| 65.00 | 49.50 | 53.30 | 51.40 | 44.92 | 0.00 | 0.00% | 0.79 | 0 | 1 | 7.61 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/8/2025 3:59:53 PM EST |
| 70.00 | 54.50 | 58.30 | 56.40 | 42.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 12/8/2025 3:59:53 PM EST |
| 75.00 | 59.50 | 63.30 | 61.40 | 43.90 | 0.00 | 0.00% | 0.82 | 0 | 4 | 7.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/8/2025 3:59:53 PM EST |
| 80.00 | 64.50 | 68.30 | 66.40 | 51.20 | 0.00 | 0.00% | 0.83 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 12/8/2025 3:59:53 PM EST |
| 85.00 | 69.40 | 73.30 | 71.35 | 59.50 | 0.00 | 0.00% | 0.84 | 0 | 1 | 8.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/8/2025 3:59:53 PM EST |