Options Chain for CANTOR EQUITY PARTNERS INC SHS CL A (CEP) - $33.55 as of 6/19/2025 7:06:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 19.70 | 24.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:08 PM EST |
| 17.50 | 15.10 | 17.30 | 20.00 | 0.00 | 0.00% | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:08 PM EST |
| 20.00 | 12.70 | 14.90 | 17.70 | 0.00 | 0.00% | 0 | 49 | 6.24 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 22.50 | 10.00 | 12.70 | 18.30 | 0.00 | 0.00% | 0 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:08 PM EST |
| 25.00 | 7.60 | 9.70 | 10.59 | 0.00 | 0.00% | 0 | 10 | 3.93 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 30.00 | 2.80 | 3.80 | 4.00 | -0.70 | -14.90% | 1 | 233 | 1.98 | 0.99 | 0.02 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | -0.70 | -70.00% | 54 | 1,088 | 0.81 | 0.23 | 0.17 | -0.14 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 40.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 156 | 1,656 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 41 | 1,294 | 1.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 9 | 2,497 | 2.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 3 | 846 | 3.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 60.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3,654 | 3.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:08 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 906 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:08 PM EST |
| 17.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 589 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,727 | 3.42 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:08 PM EST |
| 22.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 473 | 4.32 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:08 PM EST |
| 25.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 5 | 2,396 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 30.00 | 0.05 | 0.20 | 0.05 | -0.20 | -80.00% | 27 | 2,985 | 1.14 | -0.01 | 0.02 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 35.00 | 1.55 | 2.60 | 1.80 | +0.40 | +28.58% | 88 | 1,565 | 0.73 | -0.77 | 0.17 | -0.14 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 40.00 | 6.20 | 6.90 | 6.57 | +1.17 | +21.67% | 181 | 982 | 2.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 45.00 | 11.20 | 11.80 | 13.40 | +2.40 | +21.82% | 4 | 396 | 3.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 50.00 | 16.10 | 16.90 | 16.86 | +1.46 | +9.49% | 31 | 2,054 | 4.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 55.00 | 20.30 | 23.40 | 21.65 | +1.70 | +8.53% | 3 | 83 | 6.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 60.00 | 24.90 | 27.80 | 23.00 | 0.00 | 0.00% | 0 | 591 | 6.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 65.00 | 29.90 | 33.10 | 28.00 | 0.00 | 0.00% | 0 | 19 | 8.10 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:08 PM EST |
| 70.00 | 34.90 | 37.80 | 23.70 | 0.00 | 0.00% | 0 | 13 | 8.34 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:08 PM EST |
| 75.00 | 40.10 | 42.80 | 36.30 | 0.00 | 0.00% | 0 | 16 | 8.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:08 PM EST |
| 80.00 | 44.90 | 47.80 | 39.10 | 0.00 | 0.00% | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:08 PM EST |
| 85.00 | 50.10 | 53.30 | 55.60 | 0.00 | 0.00% | 0 | 1 | 9.95 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:08 PM EST |