Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $53.91 as of 11/28/2025 8:51:53 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 | 22.00 | 26.50 | 24.25 | % | 0.81 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 35.00 | 17.00 | 21.50 | 19.25 | % | 0.55 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 40.00 | 12.00 | 16.30 | 14.15 | % | 0.35 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 45.00 | 7.00 | 11.50 | 9.25 | % | 0.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 50.00 | 2.00 | 5.10 | 3.55 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.55 | 0.89 | 0.06 | -0.01 | 11/11/2025 | 11/28/2025 12:59:55 PM EST |
| 55.00 | 0.00 | 2.05 | 1.03 | 0.45 | -0.56 | -55.45% | 0.02 | 1 | 14 | 0.49 | 0.37 | 0.11 | -0.03 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.37 | 0.04 | 0.03 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 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 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.56 | -0.11 | 0.06 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 55.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.48 | -0.63 | 0.11 | -0.03 | 11/28/2025 12:59:55 PM EST | |||
| 60.00 | 4.00 | 8.50 | 6.25 | % | 0.10 | 0 | 0 | 0.89 | -0.96 | 0.03 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 65.00 | 9.00 | 13.50 | 11.25 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 70.00 | 14.00 | 18.50 | 16.25 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 75.00 | 19.00 | 23.50 | 21.25 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 80.00 | 24.00 | 28.50 | 26.25 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 85.00 | 29.00 | 33.50 | 31.25 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |