Options Chain for CABOT CORP COM (CBT) - $87.32 as of 7/12/2026 8:30:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 55.50 | 59.40 | 57.45 | % | 1.92 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 35.00 | 50.30 | 54.40 | 52.35 | % | 1.50 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 40.00 | 45.30 | 49.40 | 47.35 | 40.80 | 0.00 | 0.00% | 1.18 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/10/2026 3:59:56 PM EST |
| 45.00 | 40.40 | 44.40 | 42.40 | % | 0.94 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 50.00 | 35.30 | 39.40 | 37.35 | % | 0.75 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 55.00 | 30.50 | 34.40 | 32.45 | 30.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/10/2026 3:59:56 PM EST |
| 60.00 | 25.70 | 29.50 | 27.60 | 25.06 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/10/2026 3:59:56 PM EST |
| 65.00 | 20.70 | 24.50 | 22.60 | % | 0.35 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 70.00 | 15.40 | 19.50 | 17.45 | 18.19 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:56 PM EST |
| 75.00 | 10.40 | 13.90 | 12.15 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.22 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 7/10/2026 3:59:56 PM EST |
| 80.00 | 7.10 | 8.10 | 7.60 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.72 | 0.91 | 0.03 | -0.08 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 85.00 | 2.00 | 4.30 | 3.15 | 3.58 | +1.63 | +83.59% | 0.04 | 2 | 62 | 0.59 | 0.70 | 0.06 | -0.15 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 90.00 | 0.65 | 1.65 | 1.15 | 1.27 | +0.14 | +12.39% | 0.01 | 89 | 133 | 0.45 | 0.35 | 0.07 | -0.15 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | 0.30 | -2.20 | -88.00% | 0.00 | 5,543 | 27 | 0.44 | 0.11 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 184 | 0.58 | 0.02 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 6 | 3.59 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/10/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 3:59:56 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | -0.09 | 0.03 | -0.08 | 7/8/2026 | 7/10/2026 3:59:56 PM EST |
| 85.00 | 0.25 | 2.55 | 1.40 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.51 | -0.30 | 0.06 | -0.15 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 90.00 | 2.10 | 4.30 | 3.20 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.60 | -0.65 | 0.07 | -0.15 | 7/6/2026 | 7/10/2026 3:59:56 PM EST |
| 95.00 | 5.80 | 9.00 | 7.40 | % | 0.08 | 0 | 0 | 0.86 | -0.89 | 0.03 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 100.00 | 11.30 | 13.20 | 12.25 | % | 0.12 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 105.00 | 15.60 | 18.20 | 16.90 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST |