Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $15.53 as of 10/3/2025 9:04:31 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 | 13.60 | 16.40 | 15.00 | 6.29 | 0.00 | 0.00% | 15.00 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 3:59:49 PM EST |
| 2.00 | 12.60 | 15.40 | 14.00 | 5.33 | 0.00 | 0.00% | 7.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/3/2025 3:59:49 PM EST |
| 3.00 | 11.60 | 14.30 | 12.95 | 2.60 | 0.00 | 0.00% | 4.32 | 0 | 2 | 6.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 3:59:49 PM EST |
| 4.00 | 10.60 | 13.30 | 11.95 | 12.61 | 0.00 | 0.00% | 2.99 | 0 | 7 | 5.40 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:49 PM EST |
| 5.00 | 10.00 | 12.30 | 11.15 | 11.10 | 0.00 | 0.00% | 2.23 | 0 | 19 | 4.48 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 3:59:49 PM EST |
| 6.00 | 9.00 | 11.30 | 10.15 | 10.60 | 0.00 | 0.00% | 1.69 | 0 | 2,320 | 3.81 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:49 PM EST |
| 7.00 | 8.00 | 10.30 | 9.15 | 9.29 | 0.00 | 0.00% | 1.31 | 0 | 1,077 | 3.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:49 PM EST |
| 8.00 | 7.10 | 9.30 | 8.20 | 7.85 | 0.00 | 0.00% | 1.02 | 0 | 5,592 | 2.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 3:59:49 PM EST |
| 9.00 | 6.10 | 8.30 | 7.20 | 9.20 | 0.00 | 0.00% | 0.80 | 0 | 1,114 | 2.49 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:49 PM EST |
| 10.00 | 5.10 | 7.30 | 6.20 | 6.60 | 0.00 | 0.00% | 0.62 | 0 | 289 | 2.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:49 PM EST |
| 11.00 | 4.30 | 5.90 | 5.10 | 4.92 | 0.00 | 0.00% | 0.46 | 0 | 172 | 1.61 | 1.00 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:49 PM EST |
| 12.00 | 3.20 | 5.30 | 4.25 | 3.60 | 0.00 | 0.00% | 0.35 | 0 | 976 | 1.60 | 0.98 | 0.03 | 0.00 | 8/20/2025 | 10/3/2025 3:59:49 PM EST |
| 13.00 | 2.30 | 3.50 | 2.90 | 3.73 | 0.00 | 0.00% | 0.22 | 0 | 98 | 0.92 | 0.92 | 0.07 | -0.01 | 9/11/2025 | 10/3/2025 3:59:49 PM EST |
| 14.00 | 1.70 | 1.85 | 1.78 | 1.80 | +0.10 | +5.89% | 0.13 | 2 | 287 | 0.30 | 0.81 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 15.00 | 1.05 | 1.15 | 1.10 | 1.30 | -0.15 | -10.35% | 0.07 | 220 | 1,668 | 0.33 | 0.65 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 16.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.05 | -6.67% | 0.04 | 55 | 17,787 | 0.37 | 0.46 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 17.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.04 | -10.00% | 0.02 | 119 | 17,303 | 0.38 | 0.29 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.08 | -32.00% | 0.01 | 1 | 542 | 0.37 | 0.16 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.47 | 0.08 | 0.07 | 0.00 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,571 | 0.66 | 0.04 | 0.04 | 0.00 | 9/24/2025 | 10/3/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.98 | 0.02 | 0.02 | 0.00 | 9/18/2025 | 10/3/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.01 | 0.01 | 0.00 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.13 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/3/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 31 | 3.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 206 | 2.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 902 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 108 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.57 | 0.00 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.73 | -0.02 | 0.03 | 0.00 | 8/22/2025 | 10/3/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.64 | -0.08 | 0.07 | -0.01 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 22 | 1,085 | 0.29 | -0.19 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.05 | +14.29% | 0.03 | 24 | 5,223 | 0.32 | -0.35 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 16.00 | 1.00 | 1.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 4,508 | 0.36 | -0.54 | 0.19 | -0.01 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 17.00 | 1.65 | 1.80 | 1.73 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 5,266 | 0.36 | -0.71 | 0.16 | -0.01 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 18.00 | 2.50 | 2.65 | 2.58 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.44 | -0.84 | 0.12 | -0.01 | 9/18/2025 | 10/3/2025 3:59:49 PM EST |
| 19.00 | 3.30 | 3.60 | 3.45 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.57 | -0.92 | 0.07 | 0.00 | 8/21/2025 | 10/3/2025 3:59:49 PM EST |
| 20.00 | 4.20 | 4.60 | 4.40 | % | 0.22 | 0 | 0 | 1.20 | -0.96 | 0.04 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 21.00 | 5.20 | 5.70 | 5.45 | % | 0.26 | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 22.00 | 6.30 | 7.40 | 6.85 | % | 0.31 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 23.00 | 7.20 | 8.50 | 7.85 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 24.00 | 8.20 | 10.10 | 9.15 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 25.00 | 9.20 | 10.70 | 9.95 | % | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 26.00 | 10.30 | 10.90 | 10.60 | % | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 27.00 | 11.20 | 12.50 | 11.85 | % | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 28.00 | 12.20 | 13.50 | 12.85 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 29.00 | 13.20 | 14.50 | 13.85 | % | 0.48 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST |