Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $55.08 as of 6/12/2026 2:07:40 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 | 23.90 | 28.40 | 26.15 | % | 0.87 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:53 PM EST | |||
| 35.00 | 19.20 | 23.50 | 21.35 | 17.90 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:53 PM EST |
| 40.00 | 14.60 | 18.50 | 16.55 | 14.94 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:53 PM EST |
| 45.00 | 9.20 | 13.50 | 11.35 | 10.71 | +3.21 | +42.80% | 0.25 | 2 | 0 | 2.64 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:53 PM EST |
| 50.00 | 3.50 | 8.30 | 5.90 | % | 0.12 | 0 | 0 | 1.79 | 0.89 | 0.04 | -0.09 | 6/12/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 3.90 | 1.95 | 4.50 | +3.95 | +718.19% | 0.04 | 2 | 1 | 1.22 | 0.58 | 0.08 | -0.17 | 6/12/2026 | 6/12/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.24 | 0.23 | 0.06 | -0.13 | 6/12/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.04 | 6/12/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.26 | 0.01 | 0.00 | -0.01 | 6/12/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:53 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 | 6.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | -0.01 | 0.00 | -0.02 | 6/12/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | -0.11 | 0.04 | -0.09 | 5/15/2026 | 6/12/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.84 | -0.42 | 0.08 | -0.17 | 6/12/2026 3:59:53 PM EST | |||
| 60.00 | 2.20 | 6.50 | 4.35 | % | 0.07 | 0 | 0 | 1.38 | -0.77 | 0.06 | -0.13 | 6/12/2026 3:59:53 PM EST | |||
| 65.00 | 7.20 | 11.50 | 9.35 | % | 0.14 | 0 | 0 | 1.88 | -0.95 | 0.02 | -0.04 | 6/12/2026 3:59:53 PM EST | |||
| 70.00 | 12.90 | 15.90 | 14.40 | % | 0.21 | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.01 | 6/12/2026 3:59:53 PM EST | |||
| 75.00 | 17.90 | 20.90 | 19.40 | 23.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:53 PM EST |