Options Chain for CMB.TECH NV SHS (CMBT) - $9.34 as of 7/25/2025 8:04:36 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 | 6.40 | 8.90 | 7.65 | 6.70 | 0.00 | 0.00% | 3.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 3:59:56 PM EST |
| 5.00 | 3.90 | 6.40 | 5.15 | 4.40 | 0.00 | 0.00% | 1.03 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 3:59:56 PM EST |
| 7.50 | 1.85 | 2.15 | 2.00 | 1.64 | 0.00 | 0.00% | 0.27 | 0 | 300 | 1.02 | 0.98 | 0.05 | 0.00 | 7/22/2025 | 7/25/2025 3:59:56 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.44 | 0.26 | 0.32 | -0.01 | 7/23/2025 | 7/25/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.45 | 0.00 | 0.01 | 0.00 | 6/16/2025 | 7/25/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 5 | 4.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 95 | 4.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | -0.02 | 0.05 | 0.00 | 7/9/2025 | 7/25/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 1.70 | 0.85 | 0.75 | +0.02 | +2.74% | 0.08 | 5 | 22 | 1.42 | -0.74 | 0.32 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 12.50 | 1.90 | 5.60 | 3.75 | 3.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.78 | -1.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 3:59:56 PM EST |
| 15.00 | 4.30 | 8.00 | 6.15 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 3:59:56 PM EST |
| 17.50 | 6.80 | 10.50 | 8.65 | % | 0.49 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 20.00 | 9.30 | 13.00 | 11.15 | % | 0.56 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST |