Options Chain for CMB.TECH NV SHS (CMBT) - $9.96 as of 2/21/2025 8:03:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.10 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 4.60 | 7.50 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.50 | 2.20 | 4.60 | % | 0 | 0 | 3.59 | 0.94 | 0.06 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.40 | 0.90 | % | 1 | 0 | 2.17 | 0.55 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 12.50 | 0.00 | 1.10 | 0.60 | % | 1 | 0 | 2.69 | 0.17 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 15.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.03 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 4.90 | % | 0 | 0 | 3.54 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 3.53 | -0.06 | 0.06 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | -0.45 | 0.19 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 12.50 | 1.75 | 4.90 | % | 0 | 0 | 2.93 | -0.83 | 0.12 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 4.20 | 7.40 | % | 0 | 0 | 3.32 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.50 | 6.50 | 10.00 | % | 0 | 0 | 3.79 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 8.90 | 12.50 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 22.50 | 11.60 | 15.00 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |