Options Chain for COMMERCIAL METALS CO COM (CMC) - $76.98 as of 5/29/2026 4:00:25 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.60 | 48.10 | 46.35 | % | 1.55 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 32.50 | 41.80 | 45.60 | 43.70 | % | 1.34 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 35.00 | 39.30 | 43.10 | 41.20 | % | 1.18 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 37.50 | 36.80 | 40.00 | 38.40 | % | 1.02 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 40.00 | 34.70 | 38.10 | 36.40 | 34.85 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 42.50 | 31.90 | 35.60 | 33.75 | % | 0.79 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 45.00 | 29.60 | 33.20 | 31.40 | % | 0.70 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 47.50 | 27.10 | 29.90 | 28.50 | % | 0.60 | 0 | 9 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 50.00 | 24.90 | 27.40 | 26.15 | % | 0.52 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 52.50 | 22.30 | 25.70 | 24.00 | 10.36 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 4:00:06 PM EST |
| 55.00 | 20.00 | 23.10 | 21.55 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.41 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 5/29/2026 4:00:06 PM EST |
| 57.50 | 17.60 | 20.50 | 19.05 | 13.56 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 4:00:06 PM EST |
| 60.00 | 15.20 | 18.10 | 16.65 | 17.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.14 | 0.98 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 62.50 | 12.80 | 15.50 | 14.15 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.98 | 0.94 | 0.01 | -0.05 | 5/13/2026 | 5/29/2026 4:00:06 PM EST |
| 65.00 | 10.60 | 12.80 | 11.70 | 11.35 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.80 | 0.91 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 67.50 | 8.30 | 10.40 | 9.35 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.70 | 0.86 | 0.02 | -0.07 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 70.00 | 6.60 | 7.50 | 7.05 | 7.40 | -0.49 | -6.21% | 0.10 | 16 | 568 | 0.41 | 0.80 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 72.50 | 4.80 | 5.90 | 5.35 | 5.68 | -0.12 | -2.07% | 0.07 | 3 | 55 | 0.44 | 0.72 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 75.00 | 3.10 | 4.00 | 3.55 | 3.60 | -0.30 | -7.70% | 0.05 | 15 | 1,063 | 0.40 | 0.59 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 77.50 | 2.00 | 2.90 | 2.45 | 2.40 | -0.80 | -25.00% | 0.03 | 3 | 63 | 0.42 | 0.45 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 80.00 | 1.35 | 1.85 | 1.60 | 1.49 | -0.31 | -17.23% | 0.02 | 31 | 503 | 0.42 | 0.33 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 82.50 | 0.60 | 1.05 | 0.83 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.40 | 0.23 | 0.04 | -0.06 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 85.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.39 | 0.16 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 87.50 | 0.05 | 0.85 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.45 | 0.10 | 0.02 | -0.04 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.06 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 101 | 0.75 | 0.02 | 0.01 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.09 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.97 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 22 | 0.84 | -0.02 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.58 | -0.06 | 0.01 | -0.05 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 783 | 0.52 | -0.09 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 67.50 | 0.25 | 0.85 | 0.55 | 0.53 | -1.17 | -68.83% | 0.01 | 3 | 160 | 0.47 | -0.14 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 70.00 | 0.50 | 1.10 | 0.80 | 0.75 | -0.05 | -6.25% | 0.01 | 4 | 106 | 0.43 | -0.20 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 72.50 | 1.10 | 1.75 | 1.43 | 1.35 | +0.05 | +3.85% | 0.02 | 4 | 24 | 0.43 | -0.28 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 75.00 | 2.00 | 2.65 | 2.33 | 2.25 | -0.08 | -3.44% | 0.03 | 6 | 42 | 0.42 | -0.41 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 77.50 | 3.20 | 3.80 | 3.50 | 3.30 | -0.37 | -10.09% | 0.05 | 7 | 47 | 0.40 | -0.55 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 80.00 | 4.90 | 5.40 | 5.15 | % | 0.06 | 0 | 1 | 0.40 | -0.67 | 0.05 | -0.07 | 5/29/2026 4:00:06 PM EST | |||
| 82.50 | 5.90 | 7.90 | 6.90 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.77 | 0.04 | -0.06 | 5/14/2026 | 5/29/2026 4:00:06 PM EST |
| 85.00 | 8.00 | 10.50 | 9.25 | % | 0.11 | 0 | 1 | 0.64 | -0.84 | 0.03 | -0.05 | 5/29/2026 4:00:06 PM EST | |||
| 87.50 | 10.30 | 12.70 | 11.50 | % | 0.13 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.04 | 5/29/2026 4:00:06 PM EST | |||
| 90.00 | 12.70 | 15.10 | 13.90 | % | 0.15 | 0 | 0 | 0.77 | -0.94 | 0.02 | -0.03 | 5/29/2026 4:00:06 PM EST | |||
| 92.50 | 14.60 | 17.60 | 16.10 | % | 0.17 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 95.00 | 17.20 | 20.30 | 18.75 | % | 0.20 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 100.00 | 22.70 | 25.60 | 24.15 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 105.00 | 27.10 | 30.60 | 28.85 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 110.00 | 32.10 | 35.60 | 33.85 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 115.00 | 37.70 | 40.60 | 39.15 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 120.00 | 42.70 | 45.60 | 44.15 | % | 0.37 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST |