Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $62.17 as of 7/1/2025 7:12:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.00 | 29.80 | 27.40 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/30/2025 3:59:52 PM EST |
| 40.00 | 20.00 | 24.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 45.00 | 15.00 | 19.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 50.00 | 10.00 | 14.90 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 6/30/2025 3:59:52 PM EST | |||
| 55.00 | 5.20 | 10.00 | % | 0 | 0 | 1.11 | 0.89 | 0.03 | -0.04 | 6/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.60 | 5.50 | % | 0 | 0 | 0.80 | 0.66 | 0.06 | -0.07 | 6/30/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.37 | 0.06 | -0.07 | 6/26/2025 | 6/30/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.15 | 0.03 | -0.04 | 6/17/2025 | 6/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.65 | 0.05 | 0.01 | -0.02 | 5/20/2025 | 6/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.01 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | -0.02 | 0.01 | -0.01 | 6/30/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.11 | 0.03 | -0.04 | 6/20/2025 | 6/30/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | -0.34 | 0.06 | -0.07 | 6/30/2025 3:59:52 PM EST | |||
| 65.00 | 1.40 | 5.50 | % | 0 | 0 | 0.70 | -0.63 | 0.06 | -0.07 | 6/30/2025 3:59:52 PM EST | |||
| 70.00 | 5.70 | 10.00 | % | 0 | 0 | 0.88 | -0.85 | 0.03 | -0.04 | 6/30/2025 3:59:52 PM EST | |||
| 75.00 | 10.60 | 15.00 | % | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.02 | 6/30/2025 3:59:52 PM EST | |||
| 80.00 | 15.60 | 20.00 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 85.00 | 20.50 | 25.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 90.00 | 25.50 | 30.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 95.00 | 30.50 | 35.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST |