Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $19.53 as of 11/26/2025 8:14:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 18.00 | 21.00 | 19.50 | 15.84 | 0.00 | 0.00% | 39.00 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:52 PM EST |
| 1.00 | 17.50 | 20.50 | 19.00 | 12.85 | 0.00 | 0.00% | 19.00 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:52 PM EST |
| 1.50 | 17.00 | 20.00 | 18.50 | 6.57 | 0.00 | 0.00% | 12.33 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:52 PM EST |
| 2.00 | 16.50 | 19.50 | 18.00 | 6.08 | 0.00 | 0.00% | 9.00 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:52 PM EST |
| 2.50 | 16.00 | 19.00 | 17.50 | 13.30 | 0.00 | 0.00% | 7.00 | 0 | 167 | 9.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:52 PM EST |
| 3.00 | 15.50 | 18.50 | 17.00 | 11.80 | 0.00 | 0.00% | 5.67 | 0 | 137 | 7.64 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:52 PM EST |
| 3.50 | 15.00 | 18.00 | 16.50 | 10.70 | 0.00 | 0.00% | 4.71 | 0 | 7 | 6.68 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 14.50 | 17.60 | 16.05 | 12.38 | 0.00 | 0.00% | 4.01 | 0 | 27 | 6.17 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:52 PM EST |
| 4.50 | 14.00 | 17.10 | 15.55 | 12.56 | 0.00 | 0.00% | 3.46 | 0 | 26 | 5.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 13.50 | 16.60 | 15.05 | 12.18 | 0.00 | 0.00% | 3.01 | 0 | 52 | 5.14 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 5.50 | 13.00 | 16.10 | 14.55 | 10.00 | 0.00 | 0.00% | 2.65 | 0 | 110 | 4.75 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 11.50 | 14.60 | 13.05 | 9.90 | 0.00 | 0.00% | 1.86 | 0 | 3,271 | 3.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 10.50 | 12.20 | 11.35 | 11.76 | +3.06 | +35.18% | 1.42 | 1 | 2,719 | 2.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 10.00 | 12.60 | 11.30 | 6.87 | 0.00 | 0.00% | 1.26 | 0 | 101 | 3.05 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 9.00 | 11.60 | 10.30 | 7.35 | 0.00 | 0.00% | 1.03 | 0 | 697 | 2.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 8.00 | 10.60 | 9.30 | 4.40 | 0.00 | 0.00% | 0.85 | 0 | 64 | 2.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 7.00 | 8.70 | 7.85 | 7.05 | 0.00 | 0.00% | 0.65 | 0 | 221 | 1.65 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 6.00 | 7.50 | 6.75 | 5.22 | 0.00 | 0.00% | 0.52 | 0 | 207 | 1.34 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 4.20 | 6.10 | 5.15 | 5.70 | +0.97 | +20.51% | 0.37 | 22 | 416 | 0.92 | 0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 4.50 | 4.80 | 4.65 | 4.90 | +0.40 | +8.89% | 0.31 | 33 | 5,655 | 0.57 | 0.96 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 3.10 | 3.90 | 3.50 | 4.00 | +0.30 | +8.11% | 0.22 | 7 | 1,910 | 0.53 | 0.91 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 2.40 | 3.20 | 2.80 | 3.00 | +0.10 | +3.45% | 0.16 | 44 | 7,478 | 0.57 | 0.83 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 1.25 | 2.50 | 1.88 | 2.25 | +0.15 | +7.15% | 0.10 | 433 | 2,872 | 0.55 | 0.73 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 1.60 | 1.90 | 1.75 | 1.75 | +0.21 | +13.64% | 0.09 | 98 | 3,749 | 0.49 | 0.61 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 1.00 | 1.45 | 1.23 | 1.25 | +0.10 | +8.70% | 0.06 | 373 | 5,997 | 0.47 | 0.50 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 0.60 | 0.95 | 0.78 | 0.85 | +0.05 | +6.25% | 0.04 | 25 | 428 | 0.44 | 0.39 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 0.45 | 0.70 | 0.58 | 0.57 | +0.07 | +14.00% | 0.03 | 16 | 6 | 0.47 | 0.30 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 0.30 | 0.75 | 0.53 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.23 | 0.08 | -0.01 | 10/31/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | 0.16 | 0.07 | -0.01 | 8/7/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.77 | 0.12 | 0.05 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.08 | 0.04 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.06 | 0.03 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.02 | 0.00 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/26/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.88 | 0 | 2,772 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,598 | 3.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.19 | 0 | 24 | 5.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.15 | 0 | 15 | 5.22 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/26/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 7 | 4.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/26/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 117 | 3.90 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.95 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.90 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 138 | 2.57 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 166 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 339 | 1.23 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,227 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.09 | +90.00% | 0.01 | 1 | 21,159 | 0.70 | -0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 18 | 4,152 | 0.59 | -0.04 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.12 | -37.50% | 0.02 | 1 | 1,615 | 0.79 | -0.09 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.32 | -0.11 | -25.59% | 0.01 | 30 | 892 | 0.46 | -0.17 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.15 | -21.43% | 0.03 | 2 | 170 | 0.45 | -0.27 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 0.75 | 1.20 | 0.98 | 0.90 | -0.25 | -21.74% | 0.05 | 1 | 139 | 0.44 | -0.39 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 1.30 | 2.20 | 1.75 | 1.42 | -0.28 | -16.48% | 0.09 | 38 | 70 | 0.53 | -0.50 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 1.60 | 3.60 | 2.60 | % | 0.12 | 0 | 0 | 0.60 | -0.61 | 0.11 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 22.00 | 2.10 | 3.30 | 2.70 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.70 | 0.10 | -0.01 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 3.00 | 4.20 | 3.60 | % | 0.16 | 0 | 0 | 0.67 | -0.77 | 0.08 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 24.00 | 3.90 | 5.10 | 4.50 | % | 0.19 | 0 | 0 | 0.71 | -0.84 | 0.07 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 4.80 | 6.00 | 5.40 | % | 0.22 | 0 | 0 | 0.74 | -0.88 | 0.05 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 26.00 | 5.60 | 7.10 | 6.35 | % | 0.24 | 0 | 0 | 0.86 | -0.92 | 0.04 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 27.00 | 6.60 | 8.10 | 7.35 | % | 0.27 | 0 | 0 | 0.92 | -0.94 | 0.03 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 28.00 | 7.60 | 9.10 | 8.35 | % | 0.30 | 0 | 0 | 0.99 | -0.96 | 0.02 | 0.00 | 11/26/2025 3:59:52 PM EST |