Options Chain for COMMERCIAL METALS CO COM (CMC) - $56.31 as of 8/22/2025 3:35:05 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 | 34.70 | 38.60 | 36.65 | % | 1.63 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 32.30 | 36.00 | 34.15 | % | 1.37 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.50 | 29.60 | 33.50 | 31.55 | % | 1.15 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 27.10 | 31.10 | 29.10 | % | 0.97 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 32.50 | 25.90 | 27.60 | 26.75 | 14.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 22.40 | 24.80 | 23.60 | 12.00 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 19.90 | 22.50 | 21.20 | 6.68 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 18.50 | 19.90 | 19.20 | 6.00 | 0.00 | 0.00% | 0.48 | 0 | 14 | 1.12 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 16.10 | 17.40 | 16.75 | 6.20 | 0.00 | 0.00% | 0.39 | 0 | 89 | 0.98 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 14.00 | 14.40 | 14.20 | 9.03 | 0.00 | 0.00% | 0.32 | 0 | 138 | 0.62 | 0.98 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 11.40 | 11.90 | 11.65 | 9.60 | 0.00 | 0.00% | 0.25 | 0 | 232 | 0.20 | 0.97 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 9.10 | 9.80 | 9.45 | 7.90 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.56 | 0.92 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 6.90 | 7.10 | 7.00 | 4.85 | +0.07 | +1.47% | 0.13 | 10 | 636 | 0.33 | 0.87 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 4.70 | 4.90 | 4.80 | 4.90 | +2.15 | +78.19% | 0.09 | 10 | 365 | 0.32 | 0.79 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 2.90 | 3.10 | 3.00 | 3.17 | +1.63 | +105.85% | 0.05 | 4 | 127 | 0.31 | 0.65 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.45 | 1.75 | 1.10 | 1.60 | +0.94 | +142.43% | 0.02 | 60 | 213 | 0.29 | 0.46 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 0.75 | 0.85 | 0.80 | 0.78 | -0.12 | -13.34% | 0.01 | 1,634 | 278 | 0.30 | 0.28 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.22 | +169.24% | 0.01 | 2 | 11 | 0.30 | 0.16 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.03 | 0.01 | -0.01 | 7/14/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 87 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.90 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.72 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,367 | 0.58 | -0.02 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 2 | 373 | 0.57 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.11 | -26.83% | 0.00 | 12 | 249 | 0.41 | -0.08 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.39 | -49.37% | 0.01 | 5 | 158 | 0.38 | -0.13 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.72 | -48.98% | 0.01 | 123 | 177 | 0.36 | -0.21 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 1.25 | 1.45 | 1.35 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.33 | -0.35 | 0.07 | -0.04 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 2.30 | 2.55 | 2.43 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | -0.54 | 0.08 | -0.04 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 3.90 | 4.30 | 4.10 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | -0.72 | 0.07 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 6.10 | 6.40 | 6.25 | % | 0.10 | 0 | 0 | 0.28 | -0.84 | 0.05 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 9.70 | 12.30 | 11.00 | % | 0.16 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 14.00 | 18.00 | 16.00 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |