Options Chain for CMB.TECH NV SHS (CMBT) - $9.07 as of 4/18/2025 10:02:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.00 | 9.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 5.00 | 3.30 | 6.00 | 4.71 | 0.00 | 0.00% | 0 | 5 | 6.62 | 0.97 | 0.02 | 0.00 | 3/27/2025 | 4/17/2025 3:59:50 PM EST |
| 7.50 | 0.80 | 3.10 | 4.50 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.77 | 0.11 | -0.02 | 12/23/2024 | 4/17/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 2.35 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.52 | 0.44 | 0.14 | -0.02 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 12.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 167 | 0.82 | 0.20 | 0.10 | -0.01 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 240 | 1.24 | 0.08 | 0.05 | -0.01 | 4/1/2025 | 4/17/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.03 | 0.02 | 0.00 | 1/15/2025 | 4/17/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 7.61 | -0.03 | 0.02 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.23 | 0.11 | -0.02 | 12/11/2024 | 4/17/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.68 | -0.56 | 0.14 | -0.02 | 3/28/2025 | 4/17/2025 3:59:50 PM EST |
| 12.50 | 3.30 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 16 | 1.18 | -0.80 | 0.10 | -0.01 | 2/27/2025 | 4/17/2025 3:59:50 PM EST |
| 15.00 | 4.60 | 8.50 | % | 0 | 0 | 1.38 | -0.92 | 0.05 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 17.50 | 7.10 | 11.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.97 | 0.02 | 0.00 | 2/14/2025 | 4/17/2025 3:59:50 PM EST |
| 20.00 | 9.60 | 13.50 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 22.50 | 12.10 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 25.00 | 14.60 | 18.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 30.00 | 19.60 | 23.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |