Options Chain for COMMERCIAL METALS CO COM (CMC) - $50.04 as of 9/6/2024 3:34:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 26.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 27.50 | 21.30 | 23.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 17.90 | 21.80 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 15.20 | 19.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 14.40 | 16.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 11.90 | 14.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 9.70 | 11.10 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.99 | 0.01 | -0.01 | 7/9/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 7.20 | 7.90 | % | 0 | 0 | 0.82 | 0.96 | 0.02 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 5.00 | 5.30 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.88 | 0.04 | -0.03 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 1.35 | 3.10 | 6.87 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.74 | 0.08 | -0.05 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 1.20 | 1.40 | 1.25 | -0.40 | -24.25% | 9 | 34 | 0.36 | 0.49 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 0.35 | 0.45 | 0.39 | -0.61 | -61.00% | 10 | 73 | 0.33 | 0.23 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 1 | 666 | 0.35 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 0.00 | 0.10 | 0.08 | +0.04 | +100.00% | 10 | 536 | 0.45 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 403 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 182 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.30 | 0.06 | -0.32 | -84.22% | 1 | 163 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 111 | 1.26 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.05 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.04 | 0.02 | -0.02 | 6/10/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.12 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.50 | 0.65 | 0.55 | +0.03 | +5.77% | 7 | 45 | 0.37 | -0.26 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 1.35 | 1.50 | 1.45 | +0.20 | +16.00% | 11 | 467 | 0.34 | -0.51 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 2.90 | 3.20 | 3.10 | +0.95 | +44.19% | 1 | 460 | 0.49 | -0.77 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 3.60 | 6.00 | 5.12 | +0.92 | +21.91% | 1 | 203 | 0.97 | -0.92 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 6.90 | 8.60 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.98 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 8.30 | 10.90 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.89 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 12.10 | 13.50 | 5.70 | 0.00 | 0.00% | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 13.10 | 17.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 15.70 | 19.50 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 18.20 | 22.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 75.00 | 23.20 | 27.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 80.00 | 28.20 | 32.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 85.00 | 33.20 | 37.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |