Options Chain for CABOT CORP COM (CBT) - $74.68 as of 4/10/2026 7:04:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.10 | 40.20 | 38.65 | % | 1.10 | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 32.20 | 35.20 | 33.70 | % | 0.84 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 27.20 | 30.20 | 28.70 | % | 0.64 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 22.40 | 25.20 | 23.80 | 24.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 17.20 | 20.20 | 18.70 | % | 0.34 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 12.50 | 15.20 | 13.85 | 10.17 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 7.40 | 10.20 | 8.80 | 5.54 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 2.50 | 4.70 | 3.60 | 3.60 | +1.65 | +84.62% | 0.05 | 2 | 66 | 1.37 | 0.91 | 0.07 | -0.09 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.26 | -1.32 | -83.55% | 0.00 | 20 | 188 | 0.41 | 0.17 | 0.13 | -0.13 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 3 | 4.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 16 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 6.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 5.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 17 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.90 | -0.09 | 0.07 | -0.09 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 75.00 | 0.70 | 3.20 | 1.95 | % | 0.03 | 0 | 10 | 0.96 | -0.83 | 0.13 | -0.13 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 4.80 | 7.60 | 6.20 | % | 0.08 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 9.80 | 12.90 | 11.35 | % | 0.13 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 14.80 | 17.80 | 16.30 | % | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 19.80 | 22.80 | 21.30 | % | 0.22 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 24.80 | 27.80 | 26.30 | % | 0.26 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 105.00 | 29.80 | 32.80 | 31.30 | % | 0.30 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 110.00 | 34.80 | 38.20 | 36.50 | % | 0.33 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 39.80 | 43.10 | 41.45 | % | 0.36 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |