Options Chain for CANTALOUPE INC COM (CTLP) - $10.80 as of 9/12/2025 3:26:02 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 | 7.50 | 10.40 | 8.95 | 5.40 | 0.00 | 0.00% | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:53 PM EST |
| 5.00 | 5.10 | 8.00 | 6.55 | 6.05 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:53 PM EST |
| 7.50 | 2.70 | 5.00 | 3.85 | 3.34 | 0.00 | 0.00% | 0.51 | 0 | 228 | 6.35 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 1.50 | 0.78 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 860 | 1.84 | 0.84 | 0.28 | -0.02 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 203 | 8,234 | 0.78 | 0.03 | 0.08 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.16 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.67 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 13 | 21,645 | 0.57 | -0.16 | 0.28 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 12.50 | 1.40 | 1.70 | 1.55 | 1.68 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.00 | -0.97 | 0.08 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 15.00 | 3.60 | 6.30 | 4.95 | % | 0.33 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 17.50 | 6.00 | 8.80 | 7.40 | % | 0.42 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 20.00 | 8.50 | 11.30 | 9.90 | % | 0.49 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |