Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $58.95 as of 10/8/2025 3:51:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.00 | 25.60 | 23.80 | % | 0.68 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 40.00 | 17.00 | 20.80 | 18.90 | % | 0.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 45.00 | 12.00 | 16.50 | 14.25 | % | 0.32 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 50.00 | 7.10 | 11.50 | 9.30 | % | 0.19 | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.01 | 10/8/2025 2:59:07 PM EST | |||
| 55.00 | 2.30 | 6.50 | 4.40 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.23 | 0.83 | 0.06 | -0.06 | 10/2/2025 | 10/8/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.74 | 0.39 | 0.09 | -0.09 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.08 | 0.04 | -0.03 | 9/23/2025 | 10/8/2025 2:59:07 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.34 | 0.01 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.50 | -0.01 | 0.01 | -0.01 | 10/8/2025 2:59:07 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.57 | -0.17 | 0.06 | -0.06 | 10/8/2025 2:59:07 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.11 | -0.61 | 0.09 | -0.09 | 10/8/2025 2:59:07 PM EST | |||
| 65.00 | 4.00 | 8.00 | 6.00 | % | 0.09 | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.03 | 10/8/2025 2:59:07 PM EST | |||
| 70.00 | 9.00 | 13.00 | 11.00 | % | 0.16 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 75.00 | 14.00 | 18.00 | 16.00 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 80.00 | 19.00 | 23.00 | 21.00 | 20.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:07 PM EST |
| 85.00 | 24.00 | 28.00 | 26.00 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 90.00 | 29.00 | 33.00 | 31.00 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST |