Options Chain for CANTALOUPE INC COM (CTLP) - $10.59 as of 12/16/2025 2:43:48 PM 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 | 7.30 | 10.20 | 8.75 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 5.00 | 5.00 | 6.20 | 5.60 | 6.00 | 0.00 | 0.00% | 1.12 | 0 | 1 | 9.26 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/16/2025 1:59:05 PM EST |
| 7.50 | 3.00 | 3.70 | 3.35 | 3.12 | 0.00 | 0.00% | 0.45 | 0 | 64 | 5.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:05 PM EST |
| 10.00 | 0.55 | 0.90 | 0.73 | 0.69 | 0.00 | 0.00% | 0.07 | 0 | 298 | 1.47 | 0.91 | 0.35 | -0.01 | 11/25/2025 | 12/16/2025 1:59:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/16/2025 1:59:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/16/2025 1:59:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,964 | 0.82 | -0.09 | 0.35 | -0.01 | 12/4/2025 | 12/16/2025 1:59:05 PM EST |
| 12.50 | 1.55 | 4.10 | 2.83 | % | 0.23 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 15.00 | 3.80 | 6.50 | 5.15 | % | 0.34 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 17.50 | 6.20 | 9.00 | 7.60 | % | 0.43 | 0 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 20.00 | 8.70 | 11.50 | 10.10 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST |