Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $71.60 as of 11/20/2024 3:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.90 | 38.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 40.00 | 28.90 | 33.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 45.00 | 23.90 | 28.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 50.00 | 19.20 | 23.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 14.10 | 18.50 | 16.02 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 60.00 | 9.50 | 13.50 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 4.80 | 9.00 | 8.18 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.88 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 70.00 | 1.25 | 4.00 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.58 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 75.00 | 0.00 | 3.70 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.24 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 80.00 | 0.00 | 2.90 | % | 0 | 0 | 0.75 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 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 | 2.20 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 40.00 | 0.00 | 1.95 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 0.00 | 2.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 60.00 | 0.00 | 2.65 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.01 | 0.01 | 0.00 | 10/22/2024 | 11/20/2024 3:59:42 PM EST |
| 65.00 | 0.00 | 1.15 | 0.35 | % | 1 | 0 | 0.43 | -0.12 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 70.00 | 0.00 | 4.20 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.42 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 75.00 | 2.75 | 6.50 | % | 0 | 0 | 0.50 | -0.76 | 0.06 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 7.10 | 11.00 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 85.00 | 12.40 | 16.00 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 90.00 | 17.60 | 21.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |