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 | 14.60 | 17.40 | 38.90 | 0.00 | 0.00% | 0 | 7 | 4.78 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 12.40 | 14.60 | 17.00 | -18.80 | -52.52% | 9 | 7 | 3.65 | 0.97 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 10.00 | 12.60 | 13.25 | % | 3 | 0 | 3.20 | 0.93 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 25.00 | 8.90 | 10.20 | 12.10 | -18.26 | -60.15% | 3 | 0 | 1.48 | 0.87 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 5.90 | 6.70 | 5.70 | -11.50 | -66.86% | 250 | 53 | 1.81 | 0.70 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 3.90 | 4.50 | 4.50 | -8.50 | -65.39% | 796 | 32 | 2.00 | 0.53 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 2.60 | 3.20 | 2.59 | -7.31 | -73.84% | 968 | 263 | 2.12 | 0.40 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 1.75 | 2.25 | 1.75 | -6.33 | -78.35% | 1,984 | 926 | 2.22 | 0.29 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 1.20 | 1.65 | 1.30 | -4.90 | -79.04% | 834 | 408 | 2.29 | 0.22 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.85 | 1.15 | 1.05 | -3.65 | -77.66% | 372 | 384 | 2.34 | 0.17 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.65 | 0.85 | 0.75 | -2.65 | -77.95% | 486 | 588 | 2.41 | 0.13 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.50 | 0.80 | 0.70 | -1.55 | -68.89% | 475 | 804 | 2.56 | 0.10 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.40 | 0.65 | 0.55 | -1.35 | -71.06% | 214 | 235 | 2.62 | 0.08 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.30 | 0.50 | 0.75 | -0.95 | -55.89% | 44 | 171 | 2.65 | 0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.20 | 0.45 | 0.45 | -0.90 | -66.67% | 142 | 61 | 2.69 | 0.05 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.25 | 0.35 | 0.29 | -0.71 | -71.00% | 564 | 407 | 2.82 | 0.04 | 0.01 | -0.06 | 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 | 0.10 | 0.15 | 0.15 | +0.06 | +66.67% | 1,717 | 104 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.25 | 0.30 | 0.27 | +0.12 | +80.00% | 1,753 | 948 | 2.08 | -0.03 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.35 | 0.65 | 0.50 | +0.22 | +78.58% | 80 | 16 | 1.95 | -0.07 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.80 | 1.20 | 1.00 | +0.35 | +53.85% | 1,970 | 2,132 | 1.97 | -0.13 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 2.55 | 3.00 | 2.80 | +1.40 | +100.00% | 2,600 | 1,317 | 2.03 | -0.30 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 5.50 | 6.10 | 6.30 | +3.75 | +147.06% | 894 | 363 | 2.21 | -0.47 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 9.10 | 9.90 | 9.60 | +5.00 | +108.70% | 580 | 704 | 2.39 | -0.60 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 13.20 | 14.30 | 13.10 | +5.70 | +77.03% | 1,086 | 835 | 2.58 | -0.71 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 17.30 | 18.50 | 16.68 | +6.48 | +63.53% | 47 | 179 | 0.00 | -0.78 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 22.00 | 23.20 | 21.90 | +7.70 | +54.23% | 116 | 143 | 0.00 | -0.83 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 26.90 | 27.80 | 28.50 | +10.00 | +54.06% | 16 | 24 | 0.00 | -0.87 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 31.30 | 32.80 | 30.20 | +5.40 | +21.78% | 1 | 30 | 0.00 | -0.90 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 36.20 | 38.80 | 37.90 | +10.70 | +39.34% | 1 | 4 | 0.00 | -0.92 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 41.10 | 44.00 | 42.60 | % | 3 | 0 | 0.00 | -0.94 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 80.00 | 45.90 | 48.90 | 30.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.95 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 50.90 | 53.70 | 49.50 | +14.55 | +41.64% | 10 | 20 | 0.00 | -0.96 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |