Options Chain for CMB.TECH NV SHS (CMBT) - $9.63 as of 10/17/2025 3:03:36 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 | 5.80 | 9.10 | 7.45 | 7.50 | 0.00 | 0.00% | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/17/2025 1:59:01 PM EST |
| 5.00 | 4.30 | 4.90 | 4.60 | 2.70 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/17/2025 1:59:01 PM EST |
| 7.50 | 2.10 | 2.20 | 2.15 | 2.20 | -0.15 | -6.39% | 0.29 | 656 | 921 | 0.69 | 0.94 | 0.08 | 0.00 | 10/17/2025 | 10/17/2025 1:59:01 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.05 | -10.00% | 0.05 | 91 | 8,918 | 0.52 | 0.42 | 0.25 | -0.01 | 10/17/2025 | 10/17/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.66 | 0.06 | 0.07 | 0.00 | 10/15/2025 | 10/17/2025 1:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 10/17/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:59:01 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 201 | 2.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/17/2025 1:59:01 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:59:01 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 34 | 2,493 | 0.65 | -0.06 | 0.08 | 0.00 | 10/17/2025 | 10/17/2025 1:59:01 PM EST |
| 10.00 | 0.85 | 0.90 | 0.88 | 0.85 | 0.00 | 0.00% | 0.09 | 144 | 1,549 | 0.52 | -0.58 | 0.25 | -0.01 | 10/17/2025 | 10/17/2025 1:59:01 PM EST |
| 12.50 | 1.75 | 4.40 | 3.08 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 16 | 2.01 | -0.94 | 0.07 | 0.00 | 10/13/2025 | 10/17/2025 1:59:01 PM EST |
| 15.00 | 4.90 | 7.20 | 6.05 | 5.86 | 0.00 | 0.00% | 0.40 | 0 | 20 | 2.69 | -1.00 | 0.01 | 0.00 | 10/3/2025 | 10/17/2025 1:59:01 PM EST |
| 17.50 | 7.30 | 8.70 | 8.00 | % | 0.46 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:59:01 PM EST |