Options Chain for CMB.TECH NV SHS (CMBT) - $9.84 as of 12/12/2025 6:47:12 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 | 6.50 | 7.20 | 6.85 | % | 2.74 | 0 | 0 | EST | |||||||
| 2.50 | 6.60 | 8.30 | 7.45 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 5.00 | 2.00 | 4.60 | 3.30 | 3.00 | 0.00 | 0.00% | 0.66 | 0 | 80 | 9/2/2025 | EST | ||||
| 5.00 | 4.20 | 5.80 | 5.00 | % | 1.00 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 7.50 | 1.45 | 2.05 | 1.75 | 1.94 | -0.66 | -25.39% | 0.23 | 1 | 485 | 12/12/2025 | EST | ||||
| 7.50 | 2.10 | 2.75 | 2.43 | 2.20 | -0.10 | -4.35% | 0.32 | 339 | 1,541 | 3.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:45 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.01 | 88 | 4,967 | 0.41 | 0.29 | 0.63 | -0.01 | 12/12/2025 | 12/12/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,054 | 12/9/2025 | EST | ||||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,008 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 11/3/2025 | EST | ||||
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 109 | 4.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:45 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 | 1 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 72 | 10/27/2025 | EST | ||||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 200 | 4.19 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:45 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 900 | 11/21/2025 | EST | ||||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 882 | 1.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 282 | 12/9/2025 | EST | ||||
| 10.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.05 | +14.29% | 0.04 | 467 | 8,870 | 0.40 | -0.71 | 0.63 | -0.01 | 12/12/2025 | 12/12/2025 3:59:45 PM EST |
| 12.50 | 2.50 | 5.50 | 4.00 | % | 0.32 | 0 | 0 | EST | |||||||
| 12.50 | 1.70 | 3.30 | 2.50 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 29 | 2.44 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:45 PM EST |
| 15.00 | 3.80 | 7.10 | 5.45 | % | 0.36 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 17.50 | 6.30 | 9.60 | 7.95 | % | 0.45 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST |