Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $59.13 as of 8/7/2026 7:50:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.80 | 31.50 | 29.15 | % | 0.97 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 35.00 | 21.80 | 26.50 | 24.15 | % | 0.69 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 40.00 | 16.80 | 21.50 | 19.15 | % | 0.48 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 45.00 | 12.00 | 16.50 | 14.25 | % | 0.32 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 50.00 | 7.00 | 11.50 | 9.25 | % | 0.18 | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 55.00 | 2.15 | 6.50 | 4.33 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.93 | 0.83 | 0.05 | -0.05 | 7/22/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.63 | 0.44 | 0.09 | -0.07 | 6/17/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.12 | 0.04 | -0.03 | 7/23/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.85 | 0.02 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.65 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.17 | 0.05 | -0.05 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 0.10 | 5.00 | 2.55 | % | 0.04 | 0 | 0 | 0.97 | -0.56 | 0.09 | -0.07 | 8/7/2026 4:00:06 PM EST | |||
| 65.00 | 4.00 | 8.30 | 6.15 | % | 0.09 | 0 | 0 | 0.99 | -0.88 | 0.04 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 70.00 | 9.00 | 13.30 | 11.15 | % | 0.16 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 14.00 | 18.30 | 16.15 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 19.00 | 23.30 | 21.15 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |