Options Chain for COMMERCIAL METALS CO COM (CMC) - $46.13 as of 5/27/2025 2:53:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.60 | 24.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 27.50 | 19.50 | 22.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 30.00 | 16.90 | 19.40 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 32.50 | 14.50 | 16.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 35.00 | 12.50 | 14.30 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 37.50 | 9.80 | 12.30 | % | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 40.00 | 7.50 | 10.40 | % | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 42.50 | 5.70 | 7.40 | % | 0 | 0 | 0.49 | 0.81 | 0.03 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 45.00 | 5.00 | 5.60 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.72 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 47.50 | 3.40 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.60 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 50.00 | 2.10 | 2.35 | 2.12 | +0.32 | +17.78% | 2 | 2 | 0.38 | 0.45 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 52.50 | 1.20 | 1.40 | 1.34 | +0.04 | +3.08% | 48 | 1 | 0.36 | 0.31 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 0.60 | 0.75 | 0.60 | +0.20 | +50.00% | 14 | 9 | 0.35 | 0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 57.50 | 0.30 | 0.40 | 0.31 | +0.01 | +3.34% | 1 | 2 | 0.34 | 0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 60.00 | 0.10 | 0.30 | % | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:53 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 | 1.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 35.00 | 0.05 | 0.75 | % | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 37.50 | 0.20 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.07 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 0.40 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.12 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 42.50 | 0.75 | 0.95 | % | 0 | 0 | 0.42 | -0.19 | 0.03 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 45.00 | 1.25 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.28 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 47.50 | 1.50 | 2.30 | % | 0 | 0 | 0.36 | -0.40 | 0.05 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 50.00 | 2.55 | 3.50 | % | 0 | 0 | 0.37 | -0.55 | 0.06 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 52.50 | 4.70 | 5.10 | % | 0 | 0 | 0.35 | -0.69 | 0.05 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 55.00 | 5.70 | 7.00 | % | 0 | 0 | 0.33 | -0.81 | 0.04 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 57.50 | 8.70 | 9.50 | % | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 60.00 | 11.00 | 13.30 | % | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 65.00 | 15.70 | 18.30 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST |