Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $59.00 as of 7/28/2026 4:14:42 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 | 27.50 | 32.50 | 30.00 | % | 1.00 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 35.00 | 22.50 | 27.50 | 25.00 | % | 0.71 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 40.00 | 17.50 | 22.50 | 20.00 | % | 0.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 45.00 | 12.50 | 17.50 | 15.00 | % | 0.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 50.00 | 7.50 | 12.50 | 10.00 | % | 0.20 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 55.00 | 3.00 | 7.60 | 5.30 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.90 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:12 PM EST |
| 60.00 | 0.05 | 2.40 | 1.23 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | 0.00 | 0.12 | -0.02 | 6/17/2026 | 7/28/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.17 | 0.00 | 0.04 | -0.01 | 7/16/2026 | 7/28/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 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 | 0.30 | 0.15 | % | 0.01 | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/28/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:12 PM EST |
| 60.00 | 0.10 | 5.00 | 2.55 | % | 0.04 | 0 | 0 | 0.74 | -1.00 | 0.12 | -0.02 | 7/28/2026 4:00:12 PM EST | |||
| 65.00 | 3.30 | 7.50 | 5.40 | % | 0.08 | 0 | 0 | 0.60 | -1.00 | 0.04 | -0.01 | 7/28/2026 4:00:12 PM EST | |||
| 70.00 | 8.30 | 12.50 | 10.40 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 75.00 | 13.30 | 17.50 | 15.40 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 80.00 | 18.30 | 22.50 | 20.40 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST |