Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $61.81 as of 8/22/2025 3:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.00 | 30.50 | 28.25 | % | 0.81 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 40.00 | 21.00 | 25.50 | 23.25 | % | 0.58 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 45.00 | 16.00 | 20.30 | 18.15 | % | 0.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 50.00 | 11.00 | 15.50 | 13.25 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 6.00 | 10.50 | 8.25 | % | 0.15 | 0 | 0 | 0.88 | 0.94 | 0.02 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 1.00 | 5.50 | 3.25 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | 0.72 | 0.06 | -0.03 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.37 | 0.07 | -0.04 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.04 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.28 | 0.02 | 0.01 | -0.01 | 7/18/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.02 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.70 | 2.35 | % | 0.04 | 0 | 0 | 0.89 | -0.28 | 0.06 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 1.15 | 4.90 | 3.03 | % | 0.05 | 0 | 0 | 0.53 | -0.63 | 0.07 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 70.00 | 5.20 | 9.00 | 7.10 | % | 0.10 | 0 | 0 | 0.63 | -0.88 | 0.04 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 10.00 | 13.90 | 11.95 | % | 0.16 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 15.00 | 19.00 | 17.00 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 20.10 | 24.00 | 22.05 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 25.10 | 29.00 | 27.05 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 30.10 | 34.00 | 32.05 | % | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |