Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $62.27 as of 3/28/2025 2:36:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.60 | 29.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 20.10 | 24.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 15.10 | 19.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 10.20 | 14.50 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 5.70 | 9.00 | % | 0 | 0 | 0.92 | 0.90 | 0.03 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 1.10 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.64 | 0.07 | -0.06 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.31 | 0.06 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.10 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 3.90 | % | 0 | 0 | 1.43 | 0.02 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 3.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 3.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 3.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 3.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 3.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 3.90 | % | 0 | 0 | 1.64 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | -0.10 | 0.03 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | -0.36 | 0.07 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 1.50 | 5.50 | % | 0 | 0 | 0.61 | -0.69 | 0.06 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 6.00 | 10.00 | % | 0 | 0 | 0.76 | -0.90 | 0.03 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 11.30 | 15.50 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 16.30 | 20.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 21.00 | 25.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 26.00 | 30.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 31.00 | 35.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |