Options Chain for CMB.TECH NV SHS (CMBT) - $14.78 as of 5/7/2026 1:24:43 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 | 11.70 | 13.00 | 12.35 | 10.65 | 0.00 | 0.00% | 4.94 | 0 | 8 | 5.08 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 1:58:57 PM EST |
| 5.00 | 9.20 | 10.60 | 9.90 | % | 1.98 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 7.50 | 6.70 | 8.00 | 7.35 | % | 0.98 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 10.00 | 4.30 | 5.40 | 4.85 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 52 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:58:57 PM EST |
| 12.50 | 2.10 | 2.75 | 2.43 | 2.58 | 0.00 | 0.00% | 0.19 | 0 | 103 | 0.72 | 0.90 | 0.09 | 0.00 | 5/6/2026 | 5/7/2026 1:58:57 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 818 | 0.39 | 0.49 | 0.20 | -0.01 | 5/6/2026 | 5/7/2026 1:58:57 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 20 | 93 | 0.43 | 0.11 | 0.10 | 0.00 | 5/7/2026 | 5/7/2026 1:58:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/7/2026 1:58:57 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 1:58:57 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 1:58:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.13 | 0.21 | +0.01 | +5.00% | 0.01 | 43 | 1,730 | 0.42 | -0.10 | 0.09 | 0.00 | 5/7/2026 | 5/7/2026 1:58:57 PM EST |
| 15.00 | 0.90 | 1.35 | 1.13 | 1.00 | +0.06 | +6.39% | 0.08 | 11 | 232 | 0.40 | -0.51 | 0.20 | -0.01 | 5/7/2026 | 5/7/2026 1:58:57 PM EST |
| 17.50 | 2.45 | 3.30 | 2.88 | % | 0.16 | 0 | 0 | 0.73 | -0.89 | 0.10 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 20.00 | 4.70 | 6.00 | 5.35 | % | 0.27 | 0 | 0 | 1.13 | -0.99 | 0.02 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 22.50 | 7.10 | 8.40 | 7.75 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 25.00 | 9.60 | 10.90 | 10.25 | % | 0.41 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST |