Options Chain for CMB.TECH NV SHS (CMBT) - $16.30 as of 8/12/2026 2:40:34 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 | 13.30 | 15.10 | 14.20 | % | 5.68 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 5.00 | 10.70 | 12.70 | 11.70 | % | 2.34 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 7.50 | 8.20 | 10.20 | 9.20 | % | 1.23 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 10.00 | 5.70 | 7.70 | 6.70 | % | 0.67 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 12.50 | 3.30 | 4.40 | 3.85 | 2.80 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.90 | 0.98 | 0.03 | 0.00 | 7/17/2026 | 8/12/2026 11:59:10 AM EST |
| 15.00 | 1.35 | 2.20 | 1.78 | 1.62 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.64 | 0.77 | 0.13 | -0.01 | 8/11/2026 | 8/12/2026 11:59:10 AM EST |
| 17.50 | 0.50 | 0.65 | 0.58 | 0.59 | +0.14 | +31.12% | 0.03 | 42 | 306 | 0.44 | 0.38 | 0.16 | -0.01 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.11 | 0.08 | -0.01 | 8/10/2026 | 8/12/2026 11:59:10 AM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.02 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.03 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.02 | 10 | 265 | 0.46 | -0.23 | 0.13 | -0.01 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 17.50 | 0.75 | 2.15 | 1.45 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.76 | -0.62 | 0.16 | -0.01 | 8/7/2026 | 8/12/2026 11:59:10 AM EST |
| 20.00 | 2.75 | 4.30 | 3.53 | 3.53 | % | 0.18 | 10 | 0 | 0.93 | -0.89 | 0.08 | -0.01 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 22.50 | 4.80 | 7.00 | 5.90 | % | 0.26 | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 25.00 | 7.20 | 9.70 | 8.45 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 30.00 | 12.30 | 14.50 | 13.40 | % | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST |