Options Chain for CMB.TECH NV SHS (CMBT) - $13.77 as of 5/1/2026 4:43:31 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 | 10.60 | 11.70 | 11.15 | 10.40 | 0.00 | 0.00% | 4.46 | 0 | 9 | 7.66 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:56 PM EST |
| 5.00 | 8.10 | 9.20 | 8.65 | 8.10 | 0.00 | 0.00% | 1.73 | 0 | 4 | 4.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:56 PM EST |
| 7.50 | 6.10 | 6.40 | 6.25 | 6.25 | 0.00 | 0.00% | 0.83 | 0 | 338 | 2.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 3.50 | 3.90 | 3.70 | 3.80 | 0.00 | 0.00% | 0.37 | 0 | 511 | 1.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 12.50 | 1.30 | 1.50 | 1.40 | 1.30 | -0.08 | -5.80% | 0.11 | 203 | 6,470 | 0.54 | 0.85 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 81 | 7,210 | 0.51 | 0.19 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.89 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,851 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 124 | 3,020 | 0.43 | -0.15 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 1.15 | 1.75 | 1.45 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.89 | -0.81 | 0.21 | -0.01 | 4/14/2026 | 5/1/2026 3:59:56 PM EST |
| 17.50 | 3.30 | 4.40 | 3.85 | % | 0.22 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 5.80 | 6.90 | 6.35 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 22.50 | 8.30 | 9.40 | 8.85 | % | 0.39 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 10.80 | 11.90 | 11.35 | % | 0.45 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |