Options Chain for CANTOR EQUITY PARTNERS INC SHS CL A (CEP) - $46.50 as of 5/27/2025 4:01:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.20 | 26.20 | 28.00 | 0.00 | 0.00% | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 20.90 | 23.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 18.70 | 20.90 | 23.85 | +0.20 | +0.85% | 5 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 15.80 | 18.40 | 21.50 | +8.40 | +64.13% | 1 | 1 | 2.14 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 14.00 | 16.30 | 17.80 | 0.00 | 0.00% | 0 | 7 | 1.91 | 0.93 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 10.60 | 12.30 | 11.22 | -8.80 | -43.96% | 25 | 165 | 1.25 | 0.82 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 8.30 | 9.20 | 9.50 | -6.13 | -39.22% | 60 | 203 | 1.35 | 0.71 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 6.30 | 7.60 | 7.21 | -4.79 | -39.92% | 38 | 203 | 1.39 | 0.61 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 5.00 | 5.70 | 5.90 | -4.53 | -43.44% | 29 | 245 | 1.40 | 0.52 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 4.00 | 4.60 | 4.50 | -3.57 | -44.24% | 106 | 250 | 1.41 | 0.45 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 3.20 | 3.80 | 3.48 | -3.64 | -51.13% | 27 | 142 | 1.45 | 0.38 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 2.55 | 3.10 | 2.85 | -2.65 | -48.19% | 13 | 158 | 1.45 | 0.33 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 2.05 | 2.60 | 2.35 | -2.65 | -53.00% | 21 | 452 | 1.47 | 0.28 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 1.65 | 2.15 | 1.65 | -2.75 | -62.50% | 14 | 131 | 1.49 | 0.25 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 1.35 | 1.90 | 2.48 | -0.98 | -28.33% | 1 | 98 | 1.51 | 0.21 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 1.20 | 1.60 | 1.05 | -2.05 | -66.13% | 5 | 72 | 1.52 | 0.18 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 1.00 | 1.35 | 1.10 | -1.40 | -56.00% | 49 | 336 | 1.53 | 0.16 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.70 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 17.50 | 0.05 | 0.30 | 0.25 | -0.50 | -66.67% | 40 | 490 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 439 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 0.50 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.21 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 0.95 | 1.50 | 1.36 | +0.41 | +43.16% | 43 | 61 | 1.19 | -0.07 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 2.55 | 3.40 | 3.10 | +0.80 | +34.79% | 23 | 348 | 1.23 | -0.18 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 5.10 | 6.00 | 5.50 | +1.50 | +37.50% | 26 | 357 | 1.33 | -0.29 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 8.40 | 9.00 | 8.43 | +2.03 | +31.72% | 22 | 124 | 1.37 | -0.39 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 11.90 | 12.70 | 12.50 | +3.20 | +34.41% | 52 | 120 | 1.42 | -0.48 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 15.80 | 17.00 | 16.20 | +4.00 | +32.79% | 9 | 118 | 1.44 | -0.55 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 19.90 | 21.00 | 19.00 | 0.00 | 0.00% | 0 | 23 | 1.47 | -0.62 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 23.10 | 25.40 | 20.60 | 0.00 | 0.00% | 0 | 17 | 1.51 | -0.67 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 28.30 | 29.90 | 31.00 | 0.00 | 0.00% | 0 | 30 | 1.50 | -0.72 | 0.01 | -0.07 | 5/2/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 33.10 | 34.50 | 29.69 | 0.00 | 0.00% | 0 | 20 | 1.52 | -0.75 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 37.70 | 39.20 | 32.90 | 0.00 | 0.00% | 0 | 35 | 1.51 | -0.79 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 42.00 | 44.80 | 49.10 | 0.00 | 0.00% | 0 | 48 | 1.54 | -0.82 | 0.01 | -0.06 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 47.20 | 48.70 | 41.60 | 0.00 | 0.00% | 0 | 50 | 1.58 | -0.84 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |