Options Chain for CMB.TECH NV SHS (CMBT) - $9.81 as of 11/14/2025 9:04:03 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 | 6.40 | 7.10 | 6.75 | % | 2.70 | 0 | 0 | EST | |||||||
| 2.50 | 5.90 | 9.20 | 7.55 | % | 3.02 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 5.00 | 3.90 | 4.50 | 4.20 | 3.00 | 0.00 | 0.00% | 0.84 | 0 | 328 | 9/2/2025 | EST | ||||
| 5.00 | 3.40 | 6.00 | 4.70 | % | 0.94 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 7.50 | 1.50 | 2.05 | 1.78 | 2.31 | 0.00 | 0.00% | 0.24 | 0 | 571 | 11/13/2025 | EST | ||||
| 7.50 | 2.20 | 2.45 | 2.33 | 2.45 | -0.09 | -3.55% | 0.31 | 35 | 484 | 0.75 | 0.94 | 0.06 | 0.00 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.12 | +66.67% | 0.03 | 57 | 1,154 | 11/14/2025 | EST | ||||
| 10.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.05 | -7.70% | 0.06 | 328 | 2,877 | 0.56 | 0.51 | 0.23 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 117 | 11/3/2025 | EST | ||||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 7 | 269 | 0.68 | 0.11 | 0.10 | 0.00 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.01 | 0.02 | 0.00 | 10/20/2025 | 11/14/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 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 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 1 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 72 | 10/27/2025 | EST | ||||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 880 | 0.72 | -0.06 | 0.06 | 0.00 | 11/12/2025 | 11/14/2025 3:59:52 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 900 | 10/30/2025 | EST | ||||
| 10.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.08 | +11.94% | 0.08 | 102 | 389 | 0.56 | -0.49 | 0.23 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 4.40 | 2.20 | 1.65 | 0.00 | 0.00% | 0.22 | 0 | 234 | 11/5/2025 | EST | ||||
| 12.50 | 2.60 | 5.80 | 4.20 | % | 0.34 | 0 | 1 | EST | |||||||
| 12.50 | 2.40 | 4.20 | 3.30 | % | 0.26 | 0 | 0 | 1.99 | -0.89 | 0.10 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 15.00 | 3.50 | 7.40 | 5.45 | % | 0.36 | 0 | 0 | 3.01 | -0.99 | 0.02 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 17.50 | 6.50 | 9.10 | 7.80 | % | 0.45 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST |