Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $8.28 as of 7/1/2025 3:27:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 2.00 | 5.40 | 6.90 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 3.00 | 4.60 | 5.80 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 4.00 | 4.10 | 4.40 | 3.38 | 0.00 | 0.00% | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:47 PM EST |
| 5.00 | 2.45 | 3.40 | 3.05 | 0.00 | 0.00% | 0 | 29 | 1.81 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 7/1/2025 3:59:47 PM EST |
| 6.00 | 1.15 | 2.50 | 2.46 | 0.00 | 0.00% | 0 | 458 | 0.00 | 0.97 | 0.05 | -0.01 | 6/30/2025 | 7/1/2025 3:59:47 PM EST |
| 7.00 | 1.05 | 1.85 | 1.30 | -0.15 | -10.35% | 35 | 7,413 | 1.62 | 0.86 | 0.15 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 8.00 | 0.35 | 0.80 | 0.55 | -0.30 | -35.30% | 36 | 565 | 0.93 | 0.65 | 0.24 | -0.03 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 9.00 | 0.20 | 0.45 | 0.20 | -0.23 | -53.49% | 223 | 360 | 0.74 | 0.42 | 0.24 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 10.00 | 0.10 | 0.30 | 0.16 | -0.04 | -20.00% | 69 | 250 | 0.91 | 0.23 | 0.18 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.11 | 0.11 | -0.01 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.05 | 0.06 | -0.01 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.02 | 0.03 | 0.00 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.01 | 0.01 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9,016 | 1.79 | 0.00 | 0.01 | 0.00 | 6/25/2025 | 7/1/2025 3:59:47 PM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 411 | 692 | 1.18 | -0.03 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 7.00 | 0.10 | 0.25 | 0.20 | +0.07 | +53.85% | 12 | 109 | 0.93 | -0.14 | 0.15 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 8.00 | 0.25 | 0.50 | 0.50 | 0.00 | 0.00% | 112 | 456 | 0.95 | -0.35 | 0.24 | -0.03 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 9.00 | 0.95 | 1.25 | 1.25 | +0.15 | +13.64% | 1 | 89 | 1.22 | -0.58 | 0.24 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 10.00 | 1.80 | 2.05 | % | 0 | 0 | 1.40 | -0.77 | 0.18 | -0.02 | 7/1/2025 3:59:47 PM EST | |||
| 11.00 | 2.65 | 3.00 | % | 0 | 0 | 1.73 | -0.89 | 0.11 | -0.01 | 7/1/2025 3:59:47 PM EST | |||
| 12.00 | 3.70 | 4.00 | % | 0 | 0 | 2.02 | -0.95 | 0.06 | -0.01 | 7/1/2025 3:59:47 PM EST | |||
| 13.00 | 4.60 | 5.00 | % | 0 | 0 | 2.27 | -0.98 | 0.03 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 14.00 | 5.70 | 6.00 | 6.40 | 0.00 | 0.00% | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 6/25/2025 | 7/1/2025 3:59:47 PM EST |
| 15.00 | 6.70 | 7.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST |