Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $56.16 as of 11/5/2026 7:03:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.40 | 32.50 | 30.45 | 26.70 | 0.00 | 0.00% | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 11/5/2026 4:00:07 PM EST |
| 30.00 | 23.80 | 27.50 | 25.65 | 20.24 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 11/5/2026 4:00:07 PM EST |
| 35.00 | 18.20 | 22.50 | 20.35 | 17.36 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 11/5/2026 4:00:07 PM EST |
| 40.00 | 13.10 | 17.50 | 15.30 | 14.94 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 4:00:07 PM EST |
| 45.00 | 8.60 | 13.00 | 10.80 | 10.66 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 4:00:07 PM EST |
| 50.00 | 3.80 | 8.00 | 5.90 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.93 | 0.98 | 0.01 | -0.03 | 10/15/2026 | 11/5/2026 4:00:07 PM EST |
| 55.00 | 0.80 | 5.00 | 2.90 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.94 | 0.71 | 0.10 | -0.11 | 10/30/2026 | 11/5/2026 4:00:07 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.25 | 0.20 | 0.08 | -0.05 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.41 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/5/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 3.20 | 1.60 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 11/5/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 3.20 | 1.60 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.39 | -0.02 | 0.01 | -0.03 | 9/16/2026 | 11/5/2026 4:00:07 PM EST |
| 55.00 | 0.05 | 2.40 | 1.23 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | -0.29 | 0.10 | -0.11 | 10/20/2026 | 11/5/2026 4:00:07 PM EST |
| 60.00 | 2.50 | 6.10 | 4.30 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.86 | -0.80 | 0.08 | -0.05 | 10/22/2026 | 11/5/2026 4:00:07 PM EST |
| 65.00 | 7.50 | 11.10 | 9.30 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 5/18/2026 | 11/5/2026 4:00:07 PM EST |
| 70.00 | 12.50 | 16.20 | 14.35 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST |