Options Chain for CABOT CORP COM (CBT) - $65.67 as of 12/9/2025 8:23:11 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 | 29.00 | 32.10 | 30.55 | % | 0.87 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 40.00 | 24.00 | 26.60 | 25.30 | % | 0.63 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 45.00 | 18.90 | 21.80 | 20.35 | % | 0.45 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 50.00 | 14.00 | 16.80 | 15.40 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 55.00 | 9.00 | 11.80 | 10.40 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 3.90 | 6.90 | 5.40 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.82 | 0.95 | 0.03 | -0.03 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 3.30 | 1.73 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.70 | 0.59 | 0.11 | -0.07 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.13 | 0.06 | -0.04 | 11/26/2025 | 12/9/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.66 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 12/9/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.43 | -71.67% | 0.00 | 5 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.13 | -0.07 | -35.00% | 0.00 | 5 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.76 | -95.00% | 0.00 | 1 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.47 | -0.05 | 0.03 | -0.03 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.75 | 1.38 | 0.98 | -0.12 | -10.91% | 0.02 | 2 | 14 | 0.70 | -0.41 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 70.00 | 3.70 | 5.80 | 4.75 | 8.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.87 | 0.06 | -0.04 | 11/13/2025 | 12/9/2025 3:59:53 PM EST |
| 75.00 | 8.50 | 11.10 | 9.80 | 15.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 12/9/2025 3:59:53 PM EST |
| 80.00 | 13.30 | 16.10 | 14.70 | 19.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:53 PM EST |
| 85.00 | 18.40 | 21.10 | 19.75 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 90.00 | 23.50 | 26.10 | 24.80 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 95.00 | 28.10 | 31.10 | 29.60 | 34.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:53 PM EST |
| 100.00 | 32.70 | 36.10 | 34.40 | % | 0.34 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |