Options Chain for COMMERCIAL METALS CO COM (CMC) - $70.47 as of 12/23/2025 11:10:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.00 | 37.50 | 35.75 | % | 1.02 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 37.50 | 31.50 | 34.90 | 33.20 | % | 0.89 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 40.00 | 29.00 | 32.50 | 30.75 | % | 0.77 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 42.50 | 26.50 | 30.00 | 28.25 | % | 0.66 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 45.00 | 24.00 | 27.50 | 25.75 | % | 0.57 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 47.50 | 21.50 | 25.00 | 23.25 | 21.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:59:05 PM EST |
| 50.00 | 19.00 | 22.50 | 20.75 | % | 0.41 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 12/23/2025 12:59:05 PM EST | |||
| 52.50 | 16.60 | 20.10 | 18.35 | 17.75 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.30 | 0.98 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 12:59:05 PM EST |
| 55.00 | 14.20 | 17.70 | 15.95 | 15.83 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.18 | 0.97 | 0.01 | -0.02 | 12/15/2025 | 12/23/2025 12:59:05 PM EST |
| 57.50 | 11.90 | 15.00 | 13.45 | % | 0.23 | 0 | 0 | 0.99 | 0.93 | 0.01 | -0.03 | 12/23/2025 12:59:05 PM EST | |||
| 60.00 | 10.00 | 12.40 | 11.20 | 10.51 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.84 | 0.88 | 0.02 | -0.04 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 62.50 | 7.60 | 10.40 | 9.00 | 9.33 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.80 | 0.83 | 0.03 | -0.05 | 12/11/2025 | 12/23/2025 12:59:05 PM EST |
| 65.00 | 5.70 | 7.80 | 6.75 | 6.79 | +0.01 | +0.15% | 0.10 | 1 | 46 | 0.43 | 0.75 | 0.03 | -0.07 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 67.50 | 3.70 | 6.00 | 4.85 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.42 | 0.67 | 0.04 | -0.07 | 12/17/2025 | 12/23/2025 12:59:05 PM EST |
| 70.00 | 1.85 | 3.10 | 2.48 | 3.00 | -0.10 | -3.23% | 0.04 | 2 | 123 | 0.41 | 0.55 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 72.50 | 0.75 | 2.05 | 1.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.32 | 0.40 | 0.06 | -0.05 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 75.00 | 0.70 | 1.20 | 0.95 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | 0.23 | 0.06 | -0.04 | 12/17/2025 | 12/23/2025 12:59:05 PM EST |
| 77.50 | 0.05 | 1.15 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.41 | 0.11 | 0.04 | -0.02 | 12/15/2025 | 12/23/2025 12:59:05 PM EST |
| 80.00 | 0.15 | 1.45 | 0.80 | 0.31 | % | 0.01 | 5 | 0 | 0.47 | 0.05 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 12:59:05 PM EST | |
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 12/23/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:05 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 12/23/2025 12:59:05 PM EST | |||
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.01 | 12/23/2025 12:59:05 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | -0.03 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 57.50 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.55 | -0.07 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 60.00 | 0.20 | 0.45 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.47 | -0.12 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 62.50 | 0.45 | 0.85 | 0.65 | 0.60 | -0.40 | -40.00% | 0.01 | 12 | 32 | 0.55 | -0.17 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 65.00 | 0.10 | 1.15 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.34 | -0.25 | 0.03 | -0.07 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 67.50 | 1.00 | 1.60 | 1.30 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.50 | -0.33 | 0.04 | -0.07 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 70.00 | 0.85 | 2.35 | 1.60 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.38 | -0.45 | 0.05 | -0.06 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 72.50 | 2.40 | 4.70 | 3.55 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | -0.60 | 0.06 | -0.05 | 12/12/2025 | 12/23/2025 12:59:05 PM EST |
| 75.00 | 5.10 | 7.20 | 6.15 | 5.70 | % | 0.08 | 1 | 0 | 0.51 | -0.77 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 12:59:05 PM EST | |
| 77.50 | 5.90 | 9.20 | 7.55 | % | 0.10 | 0 | 0 | 0.67 | -0.89 | 0.04 | -0.02 | 12/23/2025 12:59:05 PM EST | |||
| 80.00 | 7.80 | 11.20 | 9.50 | % | 0.12 | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 12/23/2025 12:59:05 PM EST | |||
| 85.00 | 12.50 | 16.20 | 14.35 | % | 0.17 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST |