Options Chain for COMMERCIAL METALS CO COM (CMC) - $46.47 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.50 | 25.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 20.30 | 22.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 27.50 | 18.00 | 18.50 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 13.90 | 17.10 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 2/24/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 11.70 | 15.10 | % | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 9.60 | 12.20 | 9.40 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.92 | 0.02 | -0.02 | 3/10/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 7.80 | 9.80 | 5.13 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.88 | 0.02 | -0.02 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 5.80 | 7.20 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.81 | 0.03 | -0.03 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 4.40 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.71 | 0.05 | -0.03 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 2.90 | 3.30 | 2.55 | 0.00 | 0.00% | 0 | 358 | 0.41 | 0.58 | 0.06 | -0.03 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 1.75 | 1.95 | 1.44 | 0.00 | 0.00% | 0 | 182 | 0.36 | 0.43 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.55 | 1.10 | 1.10 | -0.10 | -8.34% | 1 | 354 | 0.38 | 0.28 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 0.40 | 0.55 | 0.60 | -0.05 | -7.70% | 1 | 254 | 0.36 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 583 | 0.36 | 0.10 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.10 | 0.14 | 0.00 | 0.00% | 0 | 486 | 0.67 | 0.05 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 276 | 0.52 | 0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 502 | 0.72 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 143 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 1.15 | 4.22 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 38 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 32.50 | 0.05 | 0.75 | % | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.15 | 0.65 | 1.85 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.08 | 0.02 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 0.30 | 1.05 | 2.75 | 0.00 | 0.00% | 0 | 27 | 0.55 | -0.12 | 0.02 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.60 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 238 | 0.48 | -0.19 | 0.03 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 1.20 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 199 | 0.42 | -0.29 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 2.15 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 593 | 0.42 | -0.42 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 3.30 | 3.60 | 6.85 | 0.00 | 0.00% | 0 | 413 | 0.39 | -0.57 | 0.06 | -0.03 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 4.90 | 5.30 | 11.70 | 0.00 | 0.00% | 0 | 193 | 0.37 | -0.72 | 0.06 | -0.02 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 6.20 | 8.00 | 13.99 | 0.00 | 0.00% | 0 | 102 | 0.55 | -0.83 | 0.04 | -0.02 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 7.80 | 10.80 | 7.30 | 0.00 | 0.00% | 0 | 134 | 0.72 | -0.90 | 0.03 | -0.01 | 3/27/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 9.80 | 13.80 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.95 | 0.02 | -0.01 | 1/7/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 12.30 | 16.20 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.97 | 0.01 | 0.00 | 12/13/2024 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 15.60 | 18.10 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 18.10 | 20.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 67.50 | 20.50 | 23.20 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 23.40 | 25.20 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 28.10 | 30.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 33.00 | 35.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 38.10 | 40.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 43.00 | 45.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |