Options Chain for CMB.TECH NV SHS (CMBT) - $11.97 as of 3/16/2026 4:24:32 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 | 8.80 | 9.50 | 9.15 | % | 3.66 | 0 | 0 | EST | |||||||
| 2.50 | 9.20 | 10.50 | 9.85 | 10.97 | 0.00 | 0.00% | 3.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 5.00 | 6.30 | 9.00 | 7.65 | % | 1.53 | 0 | 0 | EST | |||||||
| 5.00 | 6.70 | 7.80 | 7.25 | 7.32 | 0.00 | 0.00% | 1.45 | 0 | 2 | 7.75 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:49 PM EST |
| 7.50 | 3.80 | 4.60 | 4.20 | 4.60 | 0.00 | 0.00% | 0.56 | 0 | 66 | 2/2/2026 | EST | ||||
| 7.50 | 4.20 | 5.20 | 4.70 | 5.30 | 0.00 | 0.00% | 0.63 | 0 | 65 | 4.38 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 10.00 | 2.35 | 2.65 | 2.50 | 2.42 | +0.57 | +30.82% | 0.25 | 1,370 | 3,163 | 2.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 10.00 | 1.30 | 2.00 | 1.65 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 58 | 1/27/2026 | EST | ||||
| 12.50 | 0.15 | 0.35 | 0.25 | 0.20 | +0.10 | +100.00% | 0.02 | 13 | 5,280 | 0.55 | 0.47 | 0.54 | -0.04 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2/19/2026 | EST | ||||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 108 | 8,124 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.91 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.82 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 77 | 10/8/2025 | EST | ||||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 602 | 3.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3/2/2026 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 1.39 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 3.70 | 1.85 | 0.82 | 0.00 | 0.00% | 0.15 | 0 | 16 | 3/12/2026 | EST | ||||
| 12.50 | 0.25 | 0.40 | 0.33 | 0.50 | -0.25 | -33.34% | 0.03 | 25 | 1,460 | 0.54 | -0.53 | 0.54 | -0.04 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 15.00 | 2.80 | 5.50 | 4.15 | % | 0.28 | 0 | 0 | EST | |||||||
| 15.00 | 2.30 | 2.75 | 2.53 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 79 | 1.77 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 17.50 | 4.80 | 5.80 | 5.30 | 4.66 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 20.00 | 7.20 | 8.20 | 7.70 | % | 0.39 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 22.50 | 9.70 | 10.70 | 10.20 | % | 0.45 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST |