Options Chain for CANTALOUPE INC COM (CTLP) - $10.93 as of 8/12/2025 11:47:44 AM 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 | 6.30 | 10.60 | 8.45 | 5.40 | 0.00 | 0.00% | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/12/2025 10:59:03 AM EST |
5.00 | 5.00 | 8.10 | 6.55 | 6.05 | 0.00 | 0.00% | 1.31 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 10:59:03 AM EST |
7.50 | 2.70 | 5.60 | 4.15 | 3.40 | 0.00 | 0.00% | 0.55 | 0 | 227 | 3.19 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 10:59:03 AM EST |
10.00 | 0.45 | 3.20 | 1.83 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 891 | 2.01 | 0.86 | 0.22 | 0.00 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,237 | 0.30 | 0.08 | 0.16 | 0.00 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 10:59:03 AM EST |
17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM 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 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 10:59:03 AM EST |
7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 10:59:03 AM EST |
10.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 21,607 | 0.28 | -0.14 | 0.22 | 0.00 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
12.50 | 1.00 | 3.70 | 2.35 | 1.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.95 | -0.92 | 0.16 | 0.00 | 6/17/2025 | 8/12/2025 10:59:03 AM EST |
15.00 | 3.30 | 6.20 | 4.75 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
17.50 | 4.40 | 8.70 | 6.55 | % | 0.37 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
20.00 | 6.90 | 11.20 | 9.05 | % | 0.45 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST |