Options Chain for CMB.TECH NV SHS (CMBT) - $19.77 as of 10/7/2026 5:41:07 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 | 16.90 | 18.30 | 17.60 | 12.10 | 0.00 | 0.00% | 7.04 | 0 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/7/2026 3:59:55 PM EST |
| 5.00 | 14.30 | 15.80 | 15.05 | 10.58 | 0.00 | 0.00% | 3.01 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/7/2026 3:59:55 PM EST |
| 7.50 | 11.90 | 13.40 | 12.65 | 7.70 | 0.00 | 0.00% | 1.69 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/7/2026 3:59:55 PM EST |
| 10.00 | 9.40 | 10.90 | 10.15 | 8.90 | 0.00 | 0.00% | 1.02 | 0 | 104 | 2.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:55 PM EST |
| 12.50 | 7.00 | 8.40 | 7.70 | 8.20 | 0.00 | 0.00% | 0.62 | 0 | 280 | 1.87 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:55 PM EST |
| 15.00 | 4.60 | 5.50 | 5.05 | 5.28 | 0.00 | 0.00% | 0.34 | 0 | 155 | 1.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:55 PM EST |
| 17.50 | 2.05 | 3.40 | 2.73 | 2.90 | +0.55 | +23.41% | 0.16 | 8 | 1,734 | 0.91 | 0.86 | 0.15 | 0.00 | 10/7/2026 | 10/7/2026 3:59:55 PM EST |
| 20.00 | 0.60 | 1.00 | 0.80 | 0.81 | +0.10 | +14.09% | 0.04 | 63 | 859 | 0.40 | 0.45 | 0.18 | -0.01 | 10/7/2026 | 10/7/2026 3:59:55 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.25 | -0.10 | -28.58% | 0.01 | 55 | 50 | 0.39 | 0.14 | 0.09 | 0.00 | 10/7/2026 | 10/7/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.03 | 0.03 | 0.00 | 9/17/2026 | 10/7/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/7/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 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 | 2.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 195 | 1.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 3:59:55 PM EST |
| 17.50 | 0.05 | 0.65 | 0.35 | 0.31 | -0.35 | -53.03% | 0.02 | 3 | 79 | 0.36 | -0.14 | 0.15 | 0.00 | 10/7/2026 | 10/7/2026 3:59:55 PM EST |
| 20.00 | 0.55 | 2.50 | 1.53 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.77 | -0.55 | 0.18 | -0.01 | 10/6/2026 | 10/7/2026 3:59:55 PM EST |
| 22.50 | 2.05 | 4.70 | 3.38 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.00 | -0.86 | 0.09 | 0.00 | 6/3/2026 | 10/7/2026 3:59:55 PM EST |
| 25.00 | 3.60 | 7.20 | 5.40 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.23 | -0.97 | 0.03 | 0.00 | 9/22/2026 | 10/7/2026 3:59:55 PM EST |
| 30.00 | 8.60 | 12.10 | 10.35 | 15.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/7/2026 3:59:55 PM EST |
| 35.00 | 13.50 | 17.10 | 15.30 | % | 0.44 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST |