Options Chain for CMB.TECH NV SHS (CMBT) - $9.39 as of 10/29/2025 8:33:38 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 | 6.00 | 8.90 | 7.45 | 7.50 | 0.00 | 0.00% | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:50 PM EST |
| 5.00 | 3.70 | 5.10 | 4.40 | 2.70 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/29/2025 3:59:50 PM EST |
| 7.50 | 1.80 | 2.05 | 1.93 | 1.90 | +0.20 | +11.77% | 0.26 | 7 | 1,716 | 0.98 | 0.95 | 0.08 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.12 | +80.00% | 0.03 | 138 | 13,589 | 0.53 | 0.36 | 0.28 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 299 | 0.74 | 0.02 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 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 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 201 | 2.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,612 | 0.71 | -0.05 | 0.08 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 10.00 | 0.80 | 1.05 | 0.93 | 0.95 | -0.10 | -9.53% | 0.09 | 23 | 2,020 | 0.60 | -0.64 | 0.28 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 12.50 | 2.60 | 5.20 | 3.90 | 2.80 | 0.00 | 0.00% | 0.31 | 0 | 16 | 3.22 | -0.98 | 0.04 | 0.00 | 10/13/2025 | 10/29/2025 3:59:50 PM EST |
| 15.00 | 5.00 | 7.70 | 6.35 | 5.86 | 0.00 | 0.00% | 0.42 | 0 | 20 | 3.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:50 PM EST |
| 17.50 | 7.50 | 10.20 | 8.85 | % | 0.51 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST |