Options Chain for CANTOR EQUITY PARTNERS INC SHS CL A (CEP) - $48.57 as of 5/5/2025 7:45:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.40 | 17.40 | 13.50 | % | 1 | 0 | 2.64 | 0.98 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 20.00 | 12.90 | 14.60 | 14.60 | -19.88 | -57.66% | 129 | 0 | 2.01 | 0.92 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 11.10 | 13.20 | 10.50 | % | 1 | 0 | 1.25 | 0.85 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 25.00 | 10.00 | 11.60 | 10.05 | -9.18 | -47.74% | 3 | 2 | 1.43 | 0.78 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 7.70 | 9.00 | 7.75 | -7.65 | -49.68% | 156 | 41 | 1.53 | 0.66 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 6.10 | 7.00 | 7.50 | -8.10 | -51.93% | 141 | 15 | 1.59 | 0.56 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 4.90 | 5.70 | 5.87 | -4.63 | -44.10% | 397 | 307 | 1.67 | 0.47 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 3.80 | 4.80 | 5.00 | -5.01 | -50.05% | 124 | 722 | 1.71 | 0.40 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 3.20 | 3.70 | 3.50 | -5.54 | -61.29% | 261 | 184 | 1.71 | 0.34 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 2.65 | 3.20 | 2.50 | -5.20 | -67.54% | 59 | 76 | 1.75 | 0.30 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 2.20 | 2.70 | 2.48 | -4.02 | -61.85% | 82 | 69 | 1.78 | 0.26 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 1.80 | 2.40 | 2.55 | -2.95 | -53.64% | 109 | 567 | 1.81 | 0.22 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 1.55 | 2.05 | 1.82 | -3.18 | -63.60% | 29 | 38 | 1.83 | 0.19 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 1.35 | 1.90 | 1.75 | -2.25 | -56.25% | 6 | 20 | 1.87 | 0.17 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 1.15 | 1.75 | 1.05 | -1.99 | -65.47% | 2 | 9 | 1.91 | 0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 1.10 | 1.55 | 1.40 | -1.00 | -41.67% | 63 | 118 | 1.94 | 0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.50 | 0.75 | 0.65 | +0.22 | +51.17% | 175 | 87 | 1.51 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 1.00 | 1.40 | 1.20 | +0.44 | +57.90% | 492 | 278 | 1.47 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 1.75 | 2.15 | 1.97 | +0.47 | +31.34% | 35 | 25 | 1.48 | -0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 2.70 | 3.20 | 3.01 | +1.12 | +59.26% | 274 | 11 | 1.51 | -0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 5.40 | 6.10 | 5.30 | +1.55 | +41.34% | 464 | 132 | 1.61 | -0.34 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 8.70 | 9.00 | 8.20 | +1.77 | +27.53% | 33 | 16 | 1.62 | -0.44 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 12.20 | 13.70 | 13.90 | +5.30 | +61.63% | 51 | 44 | 1.76 | -0.53 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 16.40 | 17.50 | 15.45 | +2.50 | +19.31% | 38 | 27 | 1.80 | -0.60 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 20.00 | 21.70 | 20.50 | +4.50 | +28.13% | 13 | 61 | 1.75 | -0.66 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 24.40 | 27.00 | 26.51 | +5.51 | +26.24% | 10 | 36 | 1.89 | -0.70 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 29.70 | 31.90 | 21.10 | 0.00 | 0.00% | 0 | 11 | 2.07 | -0.74 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 34.20 | 36.70 | 24.40 | 0.00 | 0.00% | 0 | 2 | 2.11 | -0.78 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 38.80 | 41.10 | 39.39 | +8.39 | +27.07% | 20 | 28 | 2.12 | -0.81 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 42.30 | 46.20 | 33.70 | 0.00 | 0.00% | 0 | 4 | 1.99 | -0.83 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 48.00 | 51.00 | 39.10 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.85 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 52.60 | 55.40 | 45.30 | 0.00 | 0.00% | 0 | 1 | 2.19 | -0.87 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |