Options Chain for COMMERCE BANCSHARES INC COM (CBSH) - $57.45 as of 9/18/2026 3:57:40 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 | 24.80 | 29.50 | 27.15 | % | 0.90 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 35.00 | 19.80 | 24.50 | 22.15 | % | 0.63 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 40.00 | 14.80 | 19.50 | 17.15 | % | 0.43 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 45.00 | 10.10 | 14.50 | 12.30 | % | 0.27 | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 50.00 | 5.10 | 9.50 | 7.30 | % | 0.15 | 0 | 0 | 0.87 | 0.89 | 0.03 | -0.03 | 9/18/2026 4:00:01 PM EST | |||
| 55.00 | 0.70 | 5.00 | 2.85 | % | 0.05 | 0 | 0 | 0.61 | 0.66 | 0.06 | -0.05 | 9/18/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.95 | 0.36 | 0.06 | -0.05 | 9/18/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.21 | 0.15 | 0.03 | -0.03 | 9/18/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.43 | 0.04 | 0.01 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.61 | 0.01 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 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 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.75 | -0.02 | 0.01 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.34 | -0.11 | 0.03 | -0.03 | 9/18/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.94 | -0.34 | 0.06 | -0.05 | 9/18/2026 4:00:01 PM EST | |||
| 60.00 | 1.00 | 5.40 | 3.20 | % | 0.05 | 0 | 0 | 0.59 | -0.64 | 0.06 | -0.05 | 9/18/2026 4:00:01 PM EST | |||
| 65.00 | 6.00 | 10.20 | 8.10 | % | 0.12 | 0 | 0 | 0.81 | -0.85 | 0.03 | -0.03 | 9/18/2026 4:00:01 PM EST | |||
| 70.00 | 11.00 | 15.20 | 13.10 | % | 0.19 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 75.00 | 16.00 | 20.10 | 18.05 | % | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 80.00 | 21.00 | 25.20 | 23.10 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 85.00 | 26.00 | 30.10 | 28.05 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 90.00 | 30.50 | 35.10 | 32.80 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST |