Options Chain for COMMERCIAL METALS CO COM (CMC) - $53.71 as of 4/26/2024 3:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.20 | 28.10 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 21.50 | 25.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 32.50 | 20.80 | 21.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 18.20 | 20.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 37.50 | 15.50 | 17.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 12.50 | 14.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 42.50 | 10.90 | 11.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 7.40 | 10.40 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 47.50 | 4.20 | 6.50 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.94 | 0.03 | -0.02 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 3.80 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.84 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 2.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 230 | 0.29 | 0.64 | 0.11 | -0.04 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 252 | 0.27 | 0.36 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 0.15 | 0.30 | 0.35 | +0.10 | +40.00% | 2 | 151 | 0.26 | 0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,137 | 0.32 | 0.05 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 62.50 | 0.00 | 0.15 | 0.15 | -0.10 | -40.00% | 1 | 467 | 0.41 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 2 | 22 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.06 | 0.03 | -0.02 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 63 | 0.29 | -0.16 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 0.90 | 1.00 | 0.90 | -0.20 | -18.19% | 2 | 81 | 0.28 | -0.36 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 2.10 | 2.25 | 2.61 | 0.00 | 0.00% | 0 | 330 | 0.27 | -0.64 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 4.00 | 6.10 | 2.60 | 0.00 | 0.00% | 0 | 1,028 | 0.44 | -0.85 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 6.10 | 6.80 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.95 | 0.03 | -0.01 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 62.50 | 8.60 | 11.20 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 11.10 | 13.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 67.50 | 12.20 | 15.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 14.30 | 17.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 19.70 | 23.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 25.20 | 28.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |