Options Chain for COMMERCIAL METALS CO COM (CMC) - $52.70 as of 7/29/2025 3:13:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.50 | 31.70 | 30.10 | % | 1.34 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 25.40 | 29.20 | 27.30 | % | 1.09 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 27.50 | 23.30 | 26.40 | 24.85 | % | 0.90 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 30.00 | 21.10 | 24.20 | 22.65 | % | 0.76 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 32.50 | 18.50 | 21.80 | 20.15 | 14.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 16.90 | 19.30 | 18.10 | 12.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 7/29/2025 1:58:54 PM EST |
| 37.50 | 14.30 | 16.70 | 15.50 | 6.68 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.02 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 12.30 | 14.40 | 13.35 | 6.00 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.92 | 0.98 | 0.01 | -0.01 | 4/22/2025 | 7/29/2025 1:58:54 PM EST |
| 42.50 | 9.90 | 11.20 | 10.55 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 89 | 0.64 | 0.93 | 0.02 | -0.02 | 5/1/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 7.80 | 8.20 | 8.00 | 7.49 | 0.00 | 0.00% | 0.18 | 0 | 138 | 0.33 | 0.88 | 0.03 | -0.02 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 47.50 | 5.60 | 6.10 | 5.85 | 4.83 | 0.00 | 0.00% | 0.12 | 0 | 232 | 0.32 | 0.80 | 0.04 | -0.02 | 7/1/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 3.80 | 4.40 | 4.10 | 3.70 | 0.00 | 0.00% | 0.08 | 2 | 54 | 0.31 | 0.69 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 52.50 | 2.35 | 2.60 | 2.48 | 2.35 | -0.40 | -14.55% | 0.05 | 6 | 629 | 0.30 | 0.52 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 1.25 | 1.50 | 1.38 | 1.70 | +0.25 | +17.25% | 0.03 | 1 | 392 | 0.29 | 0.35 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 57.50 | 0.60 | 0.75 | 0.68 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.28 | 0.23 | 0.05 | -0.02 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.28 | 0.15 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 62.50 | 0.10 | 0.80 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.09 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 0.05 | 1.20 | 0.63 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.44 | 0.04 | 0.01 | -0.01 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 1:58:54 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.58 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 7/29/2025 1:58:54 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.55 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.65 | -0.02 | 0.01 | -0.01 | 7/9/2025 | 7/29/2025 1:58:54 PM EST |
| 42.50 | 0.10 | 0.35 | 0.23 | 0.25 | -0.01 | -3.85% | 0.01 | 1 | 58 | 0.37 | -0.07 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.30 | 0.70 | 0.50 | 0.35 | -0.30 | -46.16% | 0.01 | 7 | 45 | 0.36 | -0.12 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 47.50 | 0.60 | 0.85 | 0.73 | 0.67 | +0.07 | +11.67% | 0.02 | 1 | 14 | 0.33 | -0.20 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 1.25 | 1.55 | 1.40 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.32 | -0.31 | 0.06 | -0.02 | 7/9/2025 | 7/29/2025 1:58:54 PM EST |
| 52.50 | 2.15 | 2.50 | 2.33 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.30 | -0.48 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 3.60 | 3.80 | 3.70 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.29 | -0.65 | 0.07 | -0.02 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 57.50 | 5.40 | 5.70 | 5.55 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.27 | -0.77 | 0.05 | -0.02 | 6/11/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 6.40 | 8.60 | 7.50 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.44 | -0.85 | 0.04 | -0.02 | 3/21/2025 | 7/29/2025 1:58:54 PM EST |
| 62.50 | 8.80 | 11.50 | 10.15 | % | 0.16 | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 65.00 | 11.30 | 13.40 | 12.35 | % | 0.19 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 17.20 | 18.40 | 17.80 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 21.30 | 23.60 | 22.45 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |