Options Chain for CABOT CORP COM (CBT) - $75.62 as of 2/20/2026 7:36:45 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
40.00 33.60 37.70 35.65 % 0.89 0 0 2.19 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
45.00 28.60 32.70 30.65 % 0.68 0 0 1.87 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
50.00 23.60 27.70 25.65 % 0.51 0 0 1.57 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
55.00 18.60 22.70 20.65 % 0.38 0 0 1.30 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
60.00 14.30 17.00 15.65 10.45 0.00 0.00% 0.26 0 1 0.91 0.99 0.00 0.00 1/20/2026 2/20/2026 4:00:12 PM EST
65.00 9.90 12.10 11.00 % 0.17 0 0 0.70 0.95 0.01 -0.01 2/20/2026 4:00:12 PM EST
70.00 5.70 7.40 6.55 6.00 0.00 0.00% 0.09 0 3 0.35 0.81 0.04 -0.03 2/9/2026 2/20/2026 4:00:12 PM EST
75.00 0.90 4.00 2.45 3.80 0.00 0.00% 0.03 0 25 0.26 0.55 0.06 -0.04 2/13/2026 2/20/2026 4:00:12 PM EST
80.00 0.45 1.00 0.73 0.80 +0.10 +14.29% 0.01 3 62 0.25 0.23 0.05 -0.03 2/20/2026 2/20/2026 4:00:12 PM EST
85.00 0.00 2.35 1.18 1.13 0.00 0.00% 0.01 0 16 0.68 0.06 0.02 -0.01 2/11/2026 2/20/2026 4:00:12 PM EST
90.00 0.00 2.20 1.10 % 0.01 0 0 0.80 0.01 0.00 0.00 2/20/2026 4:00:12 PM EST
95.00 0.00 2.15 1.08 % 0.01 0 0 0.93 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
100.00 0.00 2.15 1.08 % 0.01 0 0 1.04 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
105.00 0.00 2.15 1.08 % 0.01 0 0 1.15 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
110.00 0.00 2.15 1.08 % 0.01 0 0 1.25 0.00 0.00 0.00 2/20/2026 4:00:12 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
40.00 0.00 2.15 1.08 % 0.03 0 0 2.10 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
45.00 0.00 2.15 1.08 % 0.02 0 0 1.79 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
50.00 0.00 2.15 1.08 % 0.02 0 0 1.51 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
55.00 0.00 2.15 1.08 % 0.02 0 0 1.25 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
60.00 0.00 2.20 1.10 0.65 0.00 0.00% 0.02 0 6 1.02 -0.01 0.00 0.00 1/21/2026 2/20/2026 4:00:12 PM EST
65.00 0.00 2.30 1.15 0.35 0.00 0.00% 0.02 0 1 0.80 -0.05 0.01 -0.01 2/12/2026 2/20/2026 4:00:12 PM EST
70.00 0.20 1.55 0.88 0.80 0.00 0.00% 0.01 0 4 0.34 -0.19 0.04 -0.03 2/12/2026 2/20/2026 4:00:12 PM EST
75.00 0.85 3.80 2.33 1.95 0.00 0.00% 0.03 0 1 0.32 -0.45 0.06 -0.04 2/12/2026 2/20/2026 4:00:12 PM EST
80.00 3.60 6.40 5.00 5.00 0.00 0.00% 0.06 0 1 0.43 -0.77 0.05 -0.03 2/12/2026 2/20/2026 4:00:12 PM EST
85.00 8.80 11.30 10.05 % 0.12 0 0 0.59 -0.94 0.02 -0.01 2/20/2026 4:00:12 PM EST
90.00 12.60 16.80 14.70 % 0.16 0 0 0.75 -0.99 0.00 0.00 2/20/2026 4:00:12 PM EST
95.00 17.70 21.80 19.75 % 0.21 0 0 0.90 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
100.00 22.70 26.80 24.75 % 0.25 0 0 1.05 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
105.00 27.70 31.80 29.75 % 0.28 0 0 1.18 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
110.00 32.70 36.80 34.75 % 0.32 0 0 1.23 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST