Options Chain for CANTALOUPE INC COM (CTLP) - $11.20 as of 5/8/2026 4:13:37 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 | 8.00 | 10.80 | 9.40 | % | 3.76 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 5.00 | 5.50 | 8.30 | 6.90 | % | 1.38 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 7.50 | 3.10 | 5.80 | 4.45 | % | 0.59 | 0 | 0 | 5.45 | 0.94 | 0.05 | -0.02 | 5/8/2026 4:00:06 PM EST | |||
| 10.00 | 0.85 | 1.25 | 1.05 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.41 | 0.62 | 0.18 | -0.06 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.22 | 0.14 | -0.04 | 5/8/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.52 | 0.05 | 0.05 | -0.02 | 3/24/2026 | 5/8/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.00 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 5/8/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:06 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 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | -0.06 | 0.05 | -0.02 | 5/8/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.34 | -0.38 | 0.18 | -0.06 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 12.50 | 0.95 | 3.40 | 2.18 | % | 0.17 | 0 | 0 | 3.46 | -0.78 | 0.14 | -0.04 | 5/8/2026 4:00:06 PM EST | |||
| 15.00 | 3.20 | 5.90 | 4.55 | % | 0.30 | 0 | 0 | 4.43 | -0.95 | 0.05 | -0.02 | 5/8/2026 4:00:06 PM EST | |||
| 17.50 | 5.60 | 8.40 | 7.00 | % | 0.40 | 0 | 0 | 5.15 | -0.99 | 0.01 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 20.00 | 8.10 | 10.90 | 9.50 | % | 0.47 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST |