Options Chain for COMMERCIAL METALS CO COM (CMC) - $46.18 as of 3/31/2025 3:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.20 | 22.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 27.50 | 16.80 | 19.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 30.00 | 14.50 | 17.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 32.50 | 11.70 | 15.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 9.30 | 12.70 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 37.50 | 7.40 | 9.30 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 5.50 | 7.50 | % | 0 | 0 | 0.62 | 0.92 | 0.03 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 42.50 | 3.20 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.81 | 0.06 | -0.04 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 2.10 | 2.55 | 4.40 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.63 | 0.09 | -0.05 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 0.90 | 1.10 | 0.70 | -1.95 | -73.59% | 1 | 261 | 0.40 | 0.37 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 0.25 | 0.45 | 1.35 | 0.00 | 0.00% | 0 | 206 | 0.39 | 0.18 | 0.07 | -0.03 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 1,331 | 0.54 | 0.07 | 0.04 | -0.02 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 1,145 | 0.97 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 627 | 0.90 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 533 | 1.44 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.08 | -0.12 | -60.00% | 20 | 37 | 0.64 | -0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.08 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 42.50 | 0.25 | 0.50 | 0.55 | +0.25 | +83.34% | 2 | 70 | 0.41 | -0.19 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.85 | 1.30 | 1.10 | +0.65 | +144.45% | 1 | 186 | 0.40 | -0.37 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 2.00 | 2.55 | 2.90 | +0.52 | +21.85% | 13 | 63 | 0.36 | -0.63 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 3.60 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.82 | 0.07 | -0.03 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 52.50 | 5.00 | 8.00 | 7.65 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.93 | 0.04 | -0.02 | 3/4/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 7.30 | 10.40 | 6.85 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 57.50 | 10.90 | 13.20 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 13.40 | 15.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 17.30 | 20.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 22.60 | 25.90 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 27.70 | 30.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |