Options Chain for COMMUNITY FINANCIAL SYSTEM INC COM (CBU) - $57.87 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.50 | 19.50 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 9.50 | 14.50 | % | 0 | 0 | 1.49 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 4.50 | 9.50 | % | 0 | 0 | 1.08 | 0.83 | 0.03 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.60 | 5.50 | % | 0 | 0 | 0.86 | 0.62 | 0.05 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.38 | 0.05 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.20 | 0.03 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.09 | 0.02 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.03 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | -0.17 | 0.03 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.05 | 5.00 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.38 | 0.05 | -0.08 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 1.10 | 6.00 | % | 0 | 0 | 0.79 | -0.62 | 0.05 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 6.00 | 11.00 | % | 0 | 0 | 1.06 | -0.80 | 0.03 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 11.00 | 15.90 | % | 0 | 0 | 1.30 | -0.91 | 0.02 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 16.00 | 20.90 | % | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 21.00 | 25.90 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 26.00 | 30.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 31.00 | 35.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |