Options Chain for COMMERCIAL METALS CO COM (CMC) - $50.84 as of 2/21/2025 3:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.60 | 22.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 32.50 | 16.50 | 19.70 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 14.70 | 17.20 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 37.50 | 12.10 | 14.80 | % | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 9.70 | 11.60 | % | 0 | 0 | 0.85 | 0.91 | 0.02 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 42.50 | 7.70 | 9.90 | % | 0 | 0 | 0.65 | 0.85 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 4.60 | 8.20 | % | 0 | 0 | 0.69 | 0.77 | 0.04 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 47.50 | 4.10 | 6.50 | % | 0 | 0 | 0.51 | 0.67 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 2.60 | 3.20 | 3.52 | -0.73 | -17.18% | 6 | 10 | 0.36 | 0.54 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 52.50 | 1.80 | 1.95 | % | 0 | 0 | 0.36 | 0.41 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 1.05 | 1.30 | 1.30 | % | 1 | 0 | 0.37 | 0.28 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 57.50 | 0.50 | 1.10 | % | 0 | 0 | 0.38 | 0.18 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.35 | 0.12 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.60 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.60 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.60 | % | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | -0.09 | 0.02 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 42.50 | 0.10 | 0.85 | % | 0 | 0 | 0.37 | -0.15 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.90 | % | 0 | 0 | 0.37 | -0.23 | 0.04 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 47.50 | 0.75 | 3.30 | % | 0 | 0 | 0.42 | -0.33 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 2.55 | 3.00 | % | 0 | 0 | 0.37 | -0.46 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 52.50 | 3.90 | 5.80 | % | 0 | 0 | 0.45 | -0.59 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 4.60 | 6.60 | % | 0 | 0 | 0.45 | -0.72 | 0.05 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 57.50 | 6.10 | 10.00 | % | 0 | 0 | 0.71 | -0.82 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 8.90 | 11.90 | % | 0 | 0 | 0.71 | -0.88 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 13.10 | 15.50 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 18.20 | 21.10 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 24.00 | 26.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |