Options Chain for COMMERCIAL METALS CO COM (CMC) - $56.31 as of 8/22/2025 3:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.10 | 28.30 | 26.70 | % | 0.82 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 22.50 | 26.20 | 24.35 | % | 0.70 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 37.50 | 20.70 | 22.50 | 21.60 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 17.80 | 21.20 | 19.50 | % | 0.49 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 42.50 | 15.80 | 17.80 | 16.80 | % | 0.40 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 13.10 | 16.50 | 14.80 | % | 0.33 | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 10.70 | 14.00 | 12.35 | % | 0.26 | 0 | 0 | 0.78 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 8.50 | 11.40 | 9.95 | % | 0.20 | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 52.50 | 6.60 | 8.70 | 7.65 | % | 0.15 | 0 | 0 | 0.53 | 0.81 | 0.03 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 5.60 | 6.20 | 5.90 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | 0.74 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 3.90 | 4.40 | 4.15 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.34 | 0.63 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 2.50 | 3.00 | 2.75 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.34 | 0.49 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 1.60 | 1.95 | 1.78 | % | 0.03 | 0 | 0 | 0.33 | 0.35 | 0.05 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 0.90 | 1.15 | 1.03 | 1.00 | % | 0.02 | 6 | 0 | 0.32 | 0.25 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 70.00 | 0.20 | 0.45 | 0.33 | % | 0.00 | 0 | 0 | 0.31 | 0.18 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 42.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.02 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 0.45 | 0.95 | 0.70 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 52.50 | 0.50 | 1.40 | 0.95 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.38 | -0.19 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 1.40 | 1.75 | 1.58 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | -0.26 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 2.20 | 2.40 | 2.30 | 2.28 | -1.12 | -32.95% | 0.04 | 2 | 128 | 0.35 | -0.37 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 3.30 | 3.50 | 3.40 | 3.30 | -1.90 | -36.54% | 0.06 | 20 | 80 | 0.33 | -0.51 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 3.70 | 6.20 | 4.95 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.05 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 5.30 | 7.90 | 6.60 | % | 0.10 | 0 | 0 | 0.42 | -0.75 | 0.04 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 9.10 | 13.10 | 11.10 | % | 0.16 | 0 | 0 | 0.64 | -0.82 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 14.00 | 18.10 | 16.05 | % | 0.21 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 19.00 | 23.10 | 21.05 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |