Options Chain for CMB.TECH NV SHS (CMBT) - $14.71 as of 6/18/2026 4:25:23 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 | 11.30 | 12.60 | 11.95 | % | 4.78 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 5.00 | 8.70 | 10.10 | 9.40 | % | 1.88 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 7.50 | 6.30 | 7.60 | 6.95 | % | 0.93 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 10.00 | 3.70 | 5.00 | 4.35 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 12.50 | 1.55 | 2.40 | 1.98 | 1.82 | -1.13 | -38.31% | 0.16 | 31 | 3 | 0.80 | 0.90 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.16 | -26.23% | 0.03 | 50 | 90 | 0.42 | 0.40 | 0.23 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 1 | 858 | 0.51 | 0.06 | 0.07 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.76 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 6/18/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.07 | -41.18% | 0.01 | 48 | 12 | 0.65 | -0.10 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 0.75 | 1.30 | 1.03 | 1.08 | +0.25 | +30.12% | 0.07 | 68 | 195 | 0.43 | -0.60 | 0.23 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.50 | 1.35 | 5.30 | 3.33 | 3.11 | 0.00 | 0.00% | 0.19 | 0 | 194 | 2.02 | -0.94 | 0.07 | 0.00 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 3.80 | 7.80 | 5.80 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 22.50 | 6.30 | 10.30 | 8.30 | % | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 25.00 | 8.80 | 12.80 | 10.80 | % | 0.43 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 30.00 | 13.80 | 17.80 | 15.80 | % | 0.53 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST |