Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $8.13 as of 7/29/2025 3:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 8.10 | 7.35 | % | 7.35 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 2.00 | 5.70 | 7.20 | 6.45 | % | 3.23 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 3.00 | 5.40 | 5.60 | 5.50 | 5.51 | % | 1.83 | 1 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST | |
| 4.00 | 4.20 | 4.60 | 4.40 | % | 1.10 | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 5.00 | 3.40 | 3.80 | 3.60 | % | 0.72 | 0 | 0 | 1.10 | 0.95 | 0.03 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 6.00 | 2.50 | 2.85 | 2.68 | 2.40 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.76 | 0.88 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 7.00 | 1.95 | 2.05 | 2.00 | 2.05 | +0.27 | +15.17% | 0.29 | 12 | 31 | 0.94 | 0.77 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 8.00 | 1.45 | 1.55 | 1.50 | 1.46 | +0.16 | +12.31% | 0.19 | 80 | 285 | 1.00 | 0.64 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 9.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.10 | +10.00% | 0.13 | 54 | 857 | 1.02 | 0.53 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.78 | +0.08 | +11.43% | 0.08 | 17 | 66 | 1.04 | 0.43 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.10 | +20.00% | 0.06 | 2 | 131 | 1.07 | 0.34 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | 0.27 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | 0.22 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.22 | 0.18 | 0.07 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.40 | % | 0.01 | 5 | 0 | 1.20 | 0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.73 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.16 | -0.05 | 0.03 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 6.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 0.04 | 3 | 4 | 0.97 | -0.12 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.09 | -13.85% | 0.08 | 1 | 202 | 0.98 | -0.23 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 8.00 | 0.95 | 1.10 | 1.03 | 0.97 | -0.19 | -16.38% | 0.13 | 5 | 76 | 1.02 | -0.36 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 9.00 | 1.55 | 1.70 | 1.63 | 1.59 | -0.16 | -9.15% | 0.18 | 1 | 121 | 1.05 | -0.47 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 10.00 | 2.25 | 2.45 | 2.35 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 129 | 1.07 | -0.57 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 11.00 | 3.00 | 3.20 | 3.10 | % | 0.28 | 0 | 0 | 1.10 | -0.66 | 0.11 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 12.00 | 3.80 | 4.10 | 3.95 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 41 | 1.13 | -0.73 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 13.00 | 4.60 | 5.10 | 4.85 | % | 0.37 | 0 | 0 | 1.10 | -0.78 | 0.08 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 14.00 | 5.70 | 5.90 | 5.80 | % | 0.41 | 0 | 0 | 1.22 | -0.82 | 0.07 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 15.00 | 6.50 | 7.00 | 6.75 | % | 0.45 | 0 | 0 | 1.52 | -0.86 | 0.06 | -0.01 | 7/29/2025 1:58:56 PM EST |