Options Chain for COMMERCIAL METALS CO COM (CMC) - $47.94 as of 2/4/2025 8:59:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.60 | 24.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 27.50 | 19.40 | 21.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 30.00 | 15.70 | 20.30 | 24.72 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 3:59:54 PM EST |
| 32.50 | 14.50 | 18.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 35.00 | 11.90 | 14.30 | 12.95 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 9.50 | 12.70 | % | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 6.80 | 9.10 | 11.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.92 | 0.02 | -0.02 | 1/15/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 4.70 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.84 | 0.04 | -0.02 | 1/10/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 4.20 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.73 | 0.05 | -0.03 | 1/13/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 2.60 | 2.90 | 4.40 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.57 | 0.07 | -0.03 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 1.55 | 1.85 | 1.60 | -0.40 | -20.00% | 2 | 76 | 0.36 | 0.41 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 0.80 | 1.00 | 0.95 | -0.03 | -3.07% | 5 | 60 | 0.35 | 0.26 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 0.35 | 0.55 | 0.49 | -0.11 | -18.34% | 1 | 215 | 0.35 | 0.16 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 0.10 | 0.30 | 0.32 | -0.10 | -23.81% | 2 | 65 | 0.34 | 0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 492 | 0.46 | 0.04 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.25 | 0.25 | +0.04 | +19.05% | 1 | 173 | 0.48 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 237 | 0.55 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 59 | 0.76 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.00 | 0.65 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.01 | 0.00 | -0.01 | 12/16/2024 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 0.05 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 0.20 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.08 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 56 | 0.38 | -0.16 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 0.95 | 1.20 | 1.20 | +0.28 | +30.44% | 1 | 504 | 0.36 | -0.27 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 1.90 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 243 | 0.35 | -0.43 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 3.20 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 1,300 | 0.34 | -0.59 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 5.00 | 7.10 | 4.30 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.74 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 6.80 | 7.50 | 4.95 | 0.00 | 0.00% | 0 | 138 | 0.31 | -0.84 | 0.04 | -0.02 | 1/17/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 8.50 | 11.10 | 7.80 | 0.00 | 0.00% | 0 | 23 | 0.77 | -0.91 | 0.03 | -0.01 | 12/19/2024 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 11.60 | 13.00 | 10.50 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.96 | 0.02 | -0.01 | 12/19/2024 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 13.70 | 15.20 | 12.58 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 12/19/2024 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 16.40 | 17.80 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 67.50 | 18.70 | 21.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 70.00 | 20.00 | 23.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 24.90 | 28.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 80.00 | 29.90 | 34.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 85.00 | 34.90 | 39.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 90.00 | 39.90 | 44.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |