Options Chain for CMB.TECH NV SHS (CMBT) - $12.70 as of 1/30/2026 4:37:00 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 | 12.00 | 9.75 | % | 3.90 | 0 | 0 | EST | |||||||
| 2.50 | 9.10 | 12.60 | 10.85 | 7.50 | 0.00 | 0.00% | 4.34 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:51 PM EST |
| 5.00 | 6.80 | 9.50 | 8.15 | % | 1.63 | 0 | 0 | EST | |||||||
| 5.00 | 6.60 | 10.10 | 8.35 | 7.32 | 0.00 | 0.00% | 1.67 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 7.50 | 4.40 | 5.20 | 4.80 | 3.44 | 0.00 | 0.00% | 0.64 | 0 | 68 | 1/16/2026 | EST | ||||
| 7.50 | 5.30 | 7.40 | 6.35 | 5.50 | +0.10 | +1.86% | 0.85 | 4 | 115 | 2.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 2.05 | 3.10 | 2.58 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 58 | 1/27/2026 | EST | ||||
| 10.00 | 3.10 | 3.20 | 3.15 | 3.00 | +0.02 | +0.68% | 0.32 | 9 | 4,585 | 0.58 | 0.95 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 12.50 | 0.45 | 1.15 | 0.80 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 9 | 12/10/2025 | EST | ||||
| 12.50 | 0.95 | 1.25 | 1.10 | 1.10 | +0.08 | +7.85% | 0.09 | 50 | 4,556 | 0.43 | 0.63 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 37 | 153 | 0.41 | 0.21 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 100 | 50 | 0.61 | 0.03 | 0.04 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 0.86 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 77 | 10/8/2025 | EST | ||||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 20 | 1,721 | 0.54 | -0.05 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1/22/2026 | EST | ||||
| 12.50 | 0.65 | 1.15 | 0.90 | 1.04 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1/29/2026 | EST | ||||
| 12.50 | 0.50 | 0.65 | 0.58 | 0.65 | +0.05 | +8.34% | 0.05 | 8 | 25 | 0.44 | -0.37 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 1.70 | 4.40 | 3.05 | % | 0.20 | 0 | 0 | 1.66 | -0.79 | 0.14 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 2.40 | 5.00 | 3.70 | % | 0.25 | 0 | 0 | EST | |||||||
| 17.50 | 3.90 | 6.70 | 5.30 | 6.18 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.89 | -0.97 | 0.04 | 0.00 | 1/9/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 6.40 | 9.10 | 7.75 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 8.90 | 11.60 | 10.25 | % | 0.46 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |