Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $52.25 as of 3/5/2026 7:08:06 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 | 18.10 | 23.00 | 20.55 | 22.42 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:58 PM EST |
| 35.00 | 13.10 | 18.00 | 15.55 | % | 0.44 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 40.00 | 8.10 | 13.00 | 10.55 | % | 0.26 | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 45.00 | 3.50 | 8.00 | 5.75 | % | 0.13 | 0 | 0 | 1.28 | 0.88 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.16 | 0.56 | 0.08 | -0.07 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.66 | 0.20 | 0.06 | -0.05 | 1/28/2026 | 3/6/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.40 | 0.04 | 0.02 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.62 | -0.01 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.96 | -0.12 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.59 | -0.44 | 0.08 | -0.07 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 55.00 | 3.00 | 7.00 | 5.00 | % | 0.09 | 0 | 0 | 1.07 | -0.80 | 0.06 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 60.00 | 8.00 | 12.00 | 10.00 | % | 0.17 | 0 | 0 | 1.43 | -0.96 | 0.02 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 65.00 | 13.00 | 17.00 | 15.00 | % | 0.23 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 70.00 | 18.00 | 22.00 | 20.00 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 75.00 | 23.00 | 27.00 | 25.00 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 80.00 | 28.00 | 32.00 | 30.00 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST |