Options Chain for COMMERCIAL METALS CO COM (CMC) - $47.13 as of 5/30/2025 5:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.10 | 25.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 20.20 | 23.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 27.50 | 17.30 | 20.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 14.70 | 18.10 | 20.70 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 12.90 | 15.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 9.70 | 13.40 | 9.40 | 0.00 | 0.00% | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 7.20 | 11.30 | 5.13 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.99 | 0.01 | -0.01 | 4/9/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 4.90 | 7.80 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.94 | 0.02 | -0.03 | 4/17/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 4.20 | 5.10 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.85 | 0.05 | -0.04 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 1.75 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 357 | 0.24 | 0.70 | 0.08 | -0.05 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 1.15 | 1.35 | 2.05 | 0.00 | 0.00% | 0 | 184 | 0.33 | 0.47 | 0.10 | -0.04 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.30 | 0.60 | 0.42 | -0.13 | -23.64% | 10 | 360 | 0.32 | 0.23 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.50 | 0.05 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 513 | 0.32 | 0.09 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 584 | 0.85 | 0.03 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 486 | 0.95 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 276 | 0.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.15 | 0.22 | 0.00 | 0.00% | 0 | 502 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 143 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 1.15 | 4.22 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.32 | 0.00 | 0.00% | 0 | 38 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.61 | 0.00 | 0.00% | 0 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.10 | 2.75 | 0.00 | 0.00% | 0 | 27 | 1.06 | -0.01 | 0.01 | -0.01 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.10 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 239 | 0.49 | -0.06 | 0.02 | -0.03 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 0.30 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 207 | 0.42 | -0.15 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.80 | 0.95 | 1.10 | +0.14 | +14.59% | 1 | 565 | 0.38 | -0.30 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 1.85 | 2.55 | 2.12 | +0.12 | +6.00% | 12 | 416 | 0.44 | -0.53 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 3.50 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 195 | 0.53 | -0.77 | 0.08 | -0.03 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 52.50 | 3.90 | 7.60 | 13.99 | 0.00 | 0.00% | 0 | 102 | 0.99 | -0.91 | 0.04 | -0.02 | 4/4/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 6.30 | 10.30 | 7.30 | 0.00 | 0.00% | 0 | 123 | 1.13 | -0.97 | 0.02 | -0.01 | 3/27/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 8.80 | 12.70 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 11.30 | 15.30 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 3:59:54 PM EST |
| 62.50 | 13.80 | 17.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 16.30 | 20.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 67.50 | 18.80 | 22.80 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 21.30 | 25.30 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 26.30 | 30.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 80.00 | 31.30 | 35.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 36.30 | 40.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 41.30 | 45.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |