Options Chain for CMB.TECH NV SHS (CMBT) - $14.56 as of 7/5/2026 8:38:51 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 | 11.50 | 12.70 | 12.10 | 12.26 | 0.00 | 0.00% | 4.84 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:47 PM EST |
| 5.00 | 8.90 | 10.30 | 9.60 | 10.59 | 0.00 | 0.00% | 1.92 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:47 PM EST |
| 7.50 | 6.60 | 7.80 | 7.20 | 8.28 | 0.00 | 0.00% | 0.96 | 0 | 24 | 1.89 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:47 PM EST |
| 10.00 | 4.40 | 5.40 | 4.90 | 7.50 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.31 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 7/2/2026 3:59:47 PM EST |
| 12.50 | 2.05 | 2.70 | 2.38 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 198 | 0.65 | 0.86 | 0.09 | -0.01 | 6/29/2026 | 7/2/2026 3:59:47 PM EST |
| 15.00 | 0.55 | 0.95 | 0.75 | 0.78 | +0.28 | +56.00% | 0.05 | 13 | 1,612 | 0.40 | 0.48 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 1,875 | 0.39 | 0.15 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.69 | 0.02 | 0.03 | 0.00 | 6/25/2026 | 7/2/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 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 | 3.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 16 | 447 | 1.11 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,246 | 0.41 | -0.14 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 3:59:47 PM EST |
| 15.00 | 0.55 | 2.00 | 1.28 | 1.05 | -0.45 | -30.00% | 0.09 | 1 | 462 | 0.52 | -0.52 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 17.50 | 1.35 | 4.20 | 2.78 | 2.62 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.02 | -0.85 | 0.10 | -0.01 | 6/11/2026 | 7/2/2026 3:59:47 PM EST |
| 20.00 | 3.30 | 7.40 | 5.35 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.73 | -0.98 | 0.03 | 0.00 | 6/18/2026 | 7/2/2026 3:59:47 PM EST |
| 22.50 | 5.80 | 9.90 | 7.85 | 7.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:47 PM EST |
| 25.00 | 8.30 | 12.40 | 10.35 | 10.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:47 PM EST |
| 30.00 | 13.30 | 17.40 | 15.35 | % | 0.51 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST |