Options Chain for CABOT CORP COM (CBT) - $85.52 as of 7/10/2026 4:07:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.00 | 44.00 | 42.50 | % | 0.94 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 50.00 | 36.10 | 39.00 | 37.55 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 55.00 | 31.10 | 34.50 | 32.80 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 60.00 | 26.10 | 29.50 | 27.80 | % | 0.46 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 65.00 | 21.40 | 24.70 | 23.05 | % | 0.35 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 70.00 | 17.20 | 19.80 | 18.50 | % | 0.26 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 75.00 | 12.60 | 15.20 | 13.90 | % | 0.19 | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 80.00 | 7.90 | 10.80 | 9.35 | 9.80 | +0.23 | +2.41% | 0.12 | 1 | 22 | 0.51 | 0.78 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 85.00 | 5.50 | 7.70 | 6.60 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.40 | 0.64 | 0.03 | -0.07 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 90.00 | 2.85 | 5.00 | 3.93 | 3.75 | +0.05 | +1.36% | 0.04 | 7 | 16 | 0.39 | 0.47 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 95.00 | 0.50 | 3.50 | 2.00 | 1.90 | +0.20 | +11.77% | 0.02 | 1 | 20 | 0.35 | 0.30 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.65 | 1.33 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.17 | 0.02 | -0.03 | 6/30/2026 | 7/10/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.04 | 0.01 | -0.01 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.67 | -0.12 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 80.00 | 0.85 | 2.95 | 1.90 | 3.87 | % | 0.02 | 1 | 0 | 0.44 | -0.22 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 85.00 | 2.25 | 4.40 | 3.33 | 5.80 | % | 0.04 | 1 | 0 | 0.41 | -0.36 | 0.03 | -0.07 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 90.00 | 4.40 | 6.40 | 5.40 | % | 0.06 | 0 | 0 | 0.38 | -0.53 | 0.04 | -0.06 | 7/10/2026 3:59:56 PM EST | |||
| 95.00 | 8.40 | 9.60 | 9.00 | % | 0.09 | 0 | 0 | 0.39 | -0.70 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 100.00 | 11.50 | 13.80 | 12.65 | % | 0.13 | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 105.00 | 15.70 | 19.30 | 17.50 | % | 0.17 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 110.00 | 20.60 | 24.00 | 22.30 | % | 0.20 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 115.00 | 25.60 | 29.00 | 27.30 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 120.00 | 30.60 | 34.50 | 32.55 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 125.00 | 35.60 | 38.90 | 37.25 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 130.00 | 40.60 | 43.90 | 42.25 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 135.00 | 45.60 | 49.00 | 47.30 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST |