Options Chain for COMMERCIAL METALS CO COM (CMC) - $51.68 as of 1/22/2025 9:53:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.30 | 20.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 35.00 | 14.70 | 18.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 37.50 | 12.30 | 15.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 10.10 | 13.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 7.60 | 11.10 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.98 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 45.00 | 5.30 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.92 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 47.50 | 4.30 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.83 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 2.70 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 123 | 0.30 | 0.68 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 52.50 | 1.30 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 187 | 0.29 | 0.47 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 55.00 | 0.60 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 508 | 0.31 | 0.27 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 57.50 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 6,295 | 0.33 | 0.13 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.05 | 0.02 | -0.01 | 12/26/2024 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 37.50 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.02 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 45.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 497 | 0.33 | -0.08 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 47.50 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 290 | 0.31 | -0.17 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 0.95 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 122 | 0.32 | -0.32 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 52.50 | 2.10 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 67 | 0.32 | -0.53 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 55.00 | 2.25 | 5.10 | 4.87 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.73 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 57.50 | 4.30 | 7.20 | % | 0 | 0 | 0.63 | -0.87 | 0.05 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 6.50 | 10.30 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 11.70 | 15.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 16.70 | 20.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 21.60 | 25.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 26.30 | 30.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |