Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $16.10 as of 10/27/2025 5:15:59 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 | 14.60 | 17.10 | 15.85 | 6.00 | 0.00 | 0.00% | 31.70 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 10/27/2025 3:59:50 PM EST |
| 1.00 | 14.10 | 16.70 | 15.40 | 3.50 | 0.00 | 0.00% | 15.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 3:59:50 PM EST |
| 1.50 | 13.60 | 16.20 | 14.90 | 4.21 | 0.00 | 0.00% | 9.93 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 3:59:50 PM EST |
| 2.00 | 13.10 | 15.70 | 14.40 | 13.07 | 0.00 | 0.00% | 7.20 | 0 | 17 | 9.90 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 3:59:50 PM EST |
| 2.50 | 12.60 | 15.20 | 13.90 | 6.00 | 0.00 | 0.00% | 5.56 | 0 | 55 | 7.65 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 3:59:50 PM EST |
| 3.00 | 12.10 | 14.70 | 13.40 | 11.50 | 0.00 | 0.00% | 4.47 | 0 | 39 | 6.50 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 3:59:50 PM EST |
| 3.50 | 11.60 | 14.20 | 12.90 | 4.98 | 0.00 | 0.00% | 3.69 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 10/27/2025 3:59:50 PM EST |
| 4.00 | 11.10 | 13.70 | 12.40 | 3.48 | 0.00 | 0.00% | 3.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 10/27/2025 3:59:50 PM EST |
| 4.50 | 10.60 | 13.20 | 11.90 | 2.40 | 0.00 | 0.00% | 2.64 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 10/27/2025 3:59:50 PM EST |
| 5.00 | 10.10 | 11.20 | 10.65 | 9.60 | 0.00 | 0.00% | 2.13 | 0 | 433 | 1.95 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 3:59:50 PM EST |
| 5.50 | 9.10 | 10.90 | 10.00 | 10.00 | 0.00 | 0.00% | 1.82 | 0 | 29 | 1.79 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 3:59:50 PM EST |
| 7.00 | 8.50 | 10.70 | 9.60 | 9.30 | 0.00 | 0.00% | 1.37 | 0 | 234 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 3:59:50 PM EST |
| 8.00 | 7.60 | 9.70 | 8.65 | 8.50 | 0.00 | 0.00% | 1.08 | 0 | 112 | 2.57 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 3:59:50 PM EST |
| 9.00 | 6.60 | 8.70 | 7.65 | 6.95 | 0.00 | 0.00% | 0.85 | 0 | 27 | 2.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:50 PM EST |
| 10.00 | 5.60 | 7.70 | 6.65 | 5.50 | 0.00 | 0.00% | 0.67 | 0 | 4,219 | 2.08 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:50 PM EST |
| 11.00 | 4.10 | 6.30 | 5.20 | 3.98 | 0.00 | 0.00% | 0.47 | 0 | 34 | 1.29 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 3:59:50 PM EST |
| 12.00 | 3.70 | 4.90 | 4.30 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 58 | 1.09 | 0.98 | 0.02 | 0.00 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 13.00 | 2.00 | 4.00 | 3.00 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 144 | 0.95 | 0.94 | 0.05 | 0.00 | 10/20/2025 | 10/27/2025 3:59:50 PM EST |
| 14.00 | 1.30 | 3.20 | 2.25 | 2.22 | -0.18 | -7.50% | 0.16 | 13 | 181 | 0.47 | 0.85 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 15.00 | 0.25 | 1.65 | 0.95 | 1.49 | +0.09 | +6.43% | 0.06 | 3 | 8,533 | 0.42 | 0.71 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 16.00 | 0.80 | 1.20 | 1.00 | 0.92 | +0.09 | +10.85% | 0.06 | 844 | 1,294 | 0.40 | 0.55 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 17.00 | 0.40 | 0.75 | 0.58 | 0.62 | +0.04 | +6.90% | 0.03 | 22 | 1,085 | 0.40 | 0.40 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 18.00 | 0.10 | 0.65 | 0.38 | 0.40 | +0.05 | +14.29% | 0.02 | 5 | 660 | 0.40 | 0.27 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.78 | 0.17 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.79 | 0.10 | 0.07 | 0.00 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.88 | 0.06 | 0.05 | 0.00 | 8/27/2025 | 10/27/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.96 | 0.03 | 0.03 | 0.00 | 8/28/2025 | 10/27/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.03 | 0.02 | 0.02 | 0.00 | 9/22/2025 | 10/27/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 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 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.76 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 10/27/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 357 | 5.18 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/27/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.25 | 0 | 62 | 6.82 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/27/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.19 | 0 | 307 | 5.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 15 | 4.91 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/27/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 314 | 4.36 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/27/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 21 | 3.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/27/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 3.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 22 | 2.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/27/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.79 | -0.02 | 0.02 | 0.00 | 9/26/2025 | 10/27/2025 3:59:50 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 1,811 | 0.51 | -0.06 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.51 | -0.15 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 15.00 | 0.35 | 1.00 | 0.68 | 0.50 | -0.02 | -3.85% | 0.05 | 100 | 1,282 | 0.50 | -0.29 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 16.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.10 | -10.53% | 0.06 | 85 | 1,639 | 0.39 | -0.45 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 17.00 | 0.90 | 1.85 | 1.38 | 2.08 | 0.00 | 0.00% | 0.08 | 0 | 315 | 0.55 | -0.60 | 0.16 | -0.01 | 10/6/2025 | 10/27/2025 3:59:50 PM EST |
| 18.00 | 1.65 | 3.80 | 2.73 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.08 | -0.73 | 0.13 | -0.01 | 9/22/2025 | 10/27/2025 3:59:50 PM EST |
| 19.00 | 2.30 | 3.70 | 3.00 | % | 0.16 | 0 | 0 | 0.74 | -0.83 | 0.10 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 20.00 | 3.20 | 4.60 | 3.90 | 4.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.79 | -0.90 | 0.07 | 0.00 | 9/24/2025 | 10/27/2025 3:59:50 PM EST |
| 21.00 | 4.20 | 5.60 | 4.90 | % | 0.23 | 0 | 0 | 0.88 | -0.94 | 0.05 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 22.00 | 5.10 | 6.50 | 5.80 | % | 0.26 | 0 | 0 | 0.91 | -0.97 | 0.03 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 23.00 | 6.00 | 7.50 | 6.75 | % | 0.29 | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 24.00 | 7.00 | 8.50 | 7.75 | % | 0.32 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 25.00 | 8.00 | 9.50 | 8.75 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 26.00 | 9.00 | 10.50 | 9.75 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 27.00 | 10.00 | 12.10 | 11.05 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 28.00 | 10.90 | 13.00 | 11.95 | % | 0.43 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST |