Options Chain for COMMERCIAL METALS CO COM (CMC) - $49.04 as of 6/20/2025 3:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.80 | 22.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 17.00 | 20.30 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 32.50 | 14.90 | 17.30 | % | 0 | 0 | 1.00 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 12.90 | 15.00 | % | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 37.50 | 11.00 | 13.40 | % | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 40.00 | 8.20 | 10.80 | % | 0 | 0 | 0.83 | 0.86 | 0.02 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 42.50 | 6.60 | 7.90 | % | 0 | 0 | 0.45 | 0.79 | 0.03 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 5.20 | 5.70 | % | 0 | 0 | 0.45 | 0.70 | 0.04 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 47.50 | 3.40 | 4.20 | % | 0 | 0 | 0.42 | 0.59 | 0.05 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 50.00 | 2.35 | 2.80 | 2.50 | +0.05 | +2.05% | 1 | 1 | 0.41 | 0.46 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 52.50 | 1.15 | 1.95 | 1.62 | % | 2 | 0 | 0.39 | 0.34 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 55.00 | 0.70 | 1.30 | % | 0 | 0 | 0.40 | 0.24 | 0.04 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 57.50 | 0.35 | 0.85 | % | 0 | 0 | 0.39 | 0.16 | 0.03 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 60.00 | 0.10 | 1.15 | 0.35 | % | 1 | 0 | 0.45 | 0.11 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 0.05 | 0.95 | % | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 37.50 | 0.25 | 0.75 | 0.24 | % | 1 | 0 | 0.54 | -0.09 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 40.00 | 0.45 | 0.85 | % | 0 | 0 | 0.48 | -0.14 | 0.02 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 42.50 | 0.75 | 1.30 | % | 0 | 0 | 0.45 | -0.21 | 0.03 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 1.30 | 1.95 | 1.50 | % | 1 | 0 | 0.43 | -0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 47.50 | 2.10 | 2.85 | 2.65 | % | 1 | 0 | 0.41 | -0.41 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 50.00 | 3.30 | 4.10 | % | 0 | 0 | 0.39 | -0.54 | 0.05 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 52.50 | 4.90 | 5.70 | % | 0 | 0 | 0.39 | -0.66 | 0.05 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 6.20 | 8.50 | % | 0 | 0 | 0.45 | -0.76 | 0.04 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 57.50 | 8.10 | 11.20 | % | 0 | 0 | 0.70 | -0.84 | 0.03 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 60.00 | 9.60 | 13.40 | % | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 15.10 | 17.30 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 20.50 | 22.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |