Options Chain for CANTALOUPE INC COM (CTLP) - $8.89 as of 6/9/2025 11:53:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.80 | 7.30 | 8.30 | 0.00 | 0.00% | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 6/9/2025 9:59:07 AM EST |
| 5.00 | 4.00 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 21 | 2.80 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/9/2025 9:59:07 AM EST |
| 7.50 | 1.55 | 1.75 | 1.70 | +0.27 | +18.89% | 2 | 481 | 1.43 | 0.91 | 0.12 | -0.01 | 6/9/2025 | 6/9/2025 9:59:07 AM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 52 | 2,911 | 0.75 | 0.24 | 0.26 | -0.02 | 6/9/2025 | 6/9/2025 9:59:07 AM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 25 | 1,358 | 1.16 | 0.01 | 0.02 | 0.00 | 6/9/2025 | 6/9/2025 9:59:07 AM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 224 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/9/2025 9:59:07 AM EST |
| 17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 2.48 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/9/2025 9:59:07 AM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/9/2025 9:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 6/9/2025 9:59:07 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/9/2025 9:59:07 AM EST |
| 7.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 397 | 1.01 | -0.09 | 0.12 | -0.01 | 6/6/2025 | 6/9/2025 9:59:07 AM EST |
| 10.00 | 1.00 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 23 | 1.07 | -0.76 | 0.26 | -0.02 | 6/4/2025 | 6/9/2025 9:59:07 AM EST |
| 12.50 | 3.30 | 3.60 | % | 0 | 0 | 2.15 | -0.99 | 0.02 | 0.00 | 6/9/2025 9:59:07 AM EST | |||
| 15.00 | 5.80 | 6.10 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/9/2025 9:59:07 AM EST | |||
| 17.50 | 8.30 | 8.60 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/9/2025 9:59:07 AM EST | |||
| 20.00 | 10.80 | 11.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/9/2025 9:59:07 AM EST |