Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $56.02 as of 5/7/2024 8:42:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.43 | 34.00 | 36.40 | % | 0 | 0 | EST | |||||||
| 23.81 | 31.50 | 33.90 | % | 0 | 0 | EST | |||||||
| 28.57 | 26.70 | 29.30 | % | 0 | 0 | EST | |||||||
| 30.00 | 24.50 | 28.50 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST | |||
| 33.33 | 22.00 | 24.40 | % | 0 | 0 | EST | |||||||
| 35.00 | 19.60 | 23.50 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 5/7/2024 3:59:44 PM EST | |||
| 38.10 | 17.20 | 19.60 | % | 0 | 0 | EST | |||||||
| 40.00 | 14.50 | 18.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 5/7/2024 3:59:44 PM EST | |||
| 42.86 | 12.50 | 14.90 | % | 0 | 3 | EST | |||||||
| 45.00 | 10.30 | 13.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 5/7/2024 3:59:44 PM EST | |||
| 47.62 | 7.70 | 10.30 | 7.85 | 0.00 | 0.00% | 0 | 51 | 4/29/2024 | EST | ||||
| 50.00 | 4.70 | 8.50 | 4.20 | 0.00 | 0.00% | 0 | 5 | 1.51 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/7/2024 3:59:44 PM EST |
| 52.38 | 3.10 | 5.50 | 3.78 | 0.00 | 0.00% | 0 | 10 | 5/2/2024 | EST | ||||
| 55.00 | 1.10 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 80 | 0.34 | 0.71 | 0.16 | -0.04 | 5/1/2024 | 5/7/2024 3:59:44 PM EST |
| 57.14 | 0.00 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 52 | 4/4/2024 | EST | ||||
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 473 | 0.55 | 0.04 | 0.04 | -0.01 | 4/26/2024 | 5/7/2024 3:59:44 PM EST |
| 61.90 | 0.00 | 0.35 | % | 0 | 2 | EST | |||||||
| 65.00 | 0.00 | 0.35 | % | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST | |||
| 66.67 | 0.00 | 1.55 | % | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST | |||
| 75.00 | 0.00 | 3.90 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST | |||
| 80.00 | 0.00 | 3.90 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.43 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4/15/2024 | EST | ||||
| 23.81 | 0.00 | 1.55 | % | 0 | 1 | EST | |||||||
| 28.57 | 0.00 | 1.55 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST | |||
| 33.33 | 0.00 | 0.20 | % | 0 | 50 | EST | |||||||
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 5/7/2024 3:59:44 PM EST |
| 38.10 | 0.00 | 1.55 | % | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 5/7/2024 3:59:44 PM EST |
| 42.86 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 8 | 2/27/2024 | EST | ||||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/7/2024 3:59:44 PM EST | |||
| 47.62 | 0.00 | 1.60 | % | 0 | 3 | EST | |||||||
| 50.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/7/2024 3:59:44 PM EST |
| 52.38 | 0.00 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 6 | 3/6/2024 | EST | ||||
| 55.00 | 0.00 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.29 | 0.16 | -0.04 | 4/30/2024 | 5/7/2024 3:59:44 PM EST |
| 57.14 | 0.00 | 2.55 | 1.92 | 0.00 | 0.00% | 0 | 6 | 5/2/2024 | EST | ||||
| 60.00 | 1.80 | 5.40 | % | 0 | 0 | 0.83 | -0.96 | 0.04 | -0.01 | 5/7/2024 3:59:44 PM EST | |||
| 61.90 | 4.10 | 6.50 | % | 0 | 0 | EST | |||||||
| 65.00 | 6.50 | 10.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST | |||
| 66.67 | 9.00 | 11.40 | % | 0 | 0 | EST | |||||||
| 70.00 | 11.50 | 15.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST | |||
| 75.00 | 16.50 | 20.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST | |||
| 80.00 | 21.70 | 25.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:44 PM EST |