Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $15.39 as of 8/22/2025 3:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.30 | 16.10 | 14.70 | % | 14.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 2.00 | 12.30 | 15.30 | 13.80 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 3.00 | 11.40 | 14.20 | 12.80 | % | 4.27 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 4.00 | 10.40 | 13.20 | 11.80 | % | 2.95 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 9.80 | 12.30 | 11.05 | % | 2.21 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 8.80 | 11.30 | 10.05 | % | 1.68 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 7.80 | 10.30 | 9.05 | % | 1.29 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 6.80 | 9.40 | 8.10 | 7.42 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 6.00 | 8.40 | 7.20 | 6.86 | +0.66 | +10.65% | 0.80 | 1 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 5.00 | 7.30 | 6.15 | 5.83 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 4.00 | 5.80 | 4.90 | 4.69 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 3.00 | 5.20 | 4.10 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.46 | 0.99 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 2.10 | 4.20 | 3.15 | % | 0.24 | 0 | 0 | 1.23 | 0.94 | 0.06 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 14.00 | 1.55 | 2.10 | 1.83 | 1.64 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.48 | 0.84 | 0.13 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 1.05 | 1.25 | 1.15 | 1.04 | +0.05 | +5.06% | 0.08 | 47 | 647 | 0.32 | 0.66 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.30 | -31.58% | 0.04 | 13 | 1,113 | 0.32 | 0.46 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.39 | 0.29 | 0.16 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.04 | -13.80% | 0.01 | 52 | 156 | 0.45 | 0.17 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.07 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.04 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.98 | -0.01 | 0.02 | 0.00 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.71 | -0.06 | 0.06 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.02 | -11.77% | 0.02 | 66 | 966 | 0.38 | -0.16 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.18 | -31.04% | 0.03 | 40 | 640 | 0.37 | -0.34 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.80 | 1.05 | 0.93 | 1.03 | -0.12 | -10.44% | 0.06 | 1 | 220 | 0.30 | -0.54 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.30 | 1.80 | 1.05 | 1.75 | -0.17 | -8.86% | 0.06 | 1 | 3 | 0.31 | -0.71 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.80 | 2.60 | 1.70 | % | 0.09 | 0 | 0 | 0.56 | -0.83 | 0.12 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.00 | 3.30 | 3.60 | 3.45 | % | 0.18 | 0 | 0 | 0.69 | -0.91 | 0.07 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 4.10 | 4.70 | 4.40 | % | 0.22 | 0 | 0 | 0.61 | -0.96 | 0.04 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 5.20 | 5.60 | 5.40 | % | 0.26 | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 6.00 | 6.80 | 6.40 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 7.10 | 8.70 | 7.90 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 8.30 | 8.80 | 8.55 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 9.10 | 9.60 | 9.35 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |