Options Chain for COMMERCIAL METALS CO COM (CMC) - $59.44 as of 11/20/2024 3:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.60 | 36.70 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 27.50 | 30.10 | 34.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 30.00 | 27.60 | 32.10 | 30.78 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:37 PM EST |
| 32.50 | 25.00 | 29.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 35.00 | 23.10 | 26.50 | 18.30 | 0.00 | 0.00% | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:37 PM EST |
| 37.50 | 20.70 | 23.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 40.00 | 18.20 | 21.50 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:37 PM EST |
| 42.50 | 16.10 | 18.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 45.00 | 13.00 | 16.60 | 17.90 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.99 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 47.50 | 11.60 | 13.40 | 8.40 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.98 | 0.01 | -0.01 | 8/8/2024 | 11/20/2024 3:59:37 PM EST |
| 50.00 | 8.20 | 11.60 | 10.12 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.95 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 52.50 | 7.20 | 7.80 | 8.40 | 0.00 | 0.00% | 0 | 38 | 0.42 | 0.90 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 55.00 | 5.20 | 6.30 | 5.01 | 0.00 | 0.00% | 0 | 316 | 0.47 | 0.82 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 57.50 | 3.40 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 803 | 0.32 | 0.69 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 60.00 | 1.90 | 2.05 | 1.95 | +0.25 | +14.71% | 2 | 804 | 0.30 | 0.50 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 62.50 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 1 | 147 | 0.29 | 0.31 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 65.00 | 0.05 | 0.50 | 0.38 | +0.03 | +8.58% | 2 | 376 | 0.29 | 0.17 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 67.50 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.09 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 70.00 | 0.00 | 1.20 | 0.58 | 0.00 | 0.00% | 0 | 179 | 0.62 | 0.03 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:37 PM EST |
| 75.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:37 PM EST |
| 80.00 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:37 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 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 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:37 PM EST |
| 35.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:37 PM EST |
| 37.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 888 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:37 PM EST |
| 40.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:37 PM EST |
| 42.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 127 | 0.78 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:37 PM EST |
| 45.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 39 | 0.72 | -0.01 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:37 PM EST |
| 47.50 | 0.05 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 579 | 0.47 | -0.02 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 3:59:37 PM EST |
| 50.00 | 0.05 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 181 | 0.38 | -0.05 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 52.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 88 | 0.35 | -0.10 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 55.00 | 0.45 | 0.55 | 0.60 | +0.05 | +9.10% | 156 | 432 | 0.32 | -0.18 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 57.50 | 0.95 | 1.10 | 1.05 | 0.00 | 0.00% | 2 | 60 | 0.29 | -0.31 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 60.00 | 1.95 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 58 | 0.28 | -0.50 | 0.08 | -0.04 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 62.50 | 3.40 | 3.60 | 3.50 | -0.15 | -4.11% | 6 | 52 | 0.26 | -0.69 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 65.00 | 5.40 | 5.60 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.83 | 0.05 | -0.02 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 67.50 | 6.30 | 8.60 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.91 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 70.00 | 9.00 | 12.60 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/31/2024 | 11/20/2024 3:59:37 PM EST |
| 75.00 | 13.70 | 17.30 | 11.92 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 80.00 | 19.30 | 22.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 85.00 | 23.60 | 27.50 | 24.70 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |