Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $15.03 as of 10/8/2025 6:46:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.40 | 11.20 | 9.80 | 9.58 | 0.00 | 0.00% | 1.63 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 7.90 | 10.00 | 8.95 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.00 | 7.40 | 10.20 | 8.80 | % | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.50 | 7.00 | 9.70 | 8.35 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 8.00 | 6.40 | 9.20 | 7.80 | 7.43 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 5.90 | 8.70 | 7.30 | 7.02 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 5.40 | 8.20 | 6.80 | 6.26 | % | 0.76 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 9.50 | 5.00 | 7.70 | 6.35 | 5.85 | % | 0.67 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 10.00 | 4.60 | 7.20 | 5.90 | 5.56 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 10.50 | 4.10 | 6.70 | 5.40 | 5.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 3.70 | 6.20 | 4.95 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 11.50 | 3.10 | 5.70 | 4.40 | 4.03 | 0.00 | 0.00% | 0.38 | 0 | 1 | 9.56 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 2.60 | 5.20 | 3.90 | 3.63 | 0.00 | 0.00% | 0.33 | 0 | 1 | 8.85 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 2.15 | 4.70 | 3.43 | 3.12 | 0.00 | 0.00% | 0.27 | 0 | 1 | 8.17 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 13.00 | 1.70 | 4.40 | 3.05 | 2.72 | 0.00 | 0.00% | 0.23 | 0 | 1 | 8.02 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 13.50 | 1.25 | 3.90 | 2.58 | % | 0.19 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 14.00 | 1.00 | 2.35 | 1.68 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 15 | 4.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 1.55 | 0.78 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.88 | 0.97 | 0.22 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 21 | 0.61 | 0.57 | 1.30 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 8 | 39 | 0.59 | 0.09 | 0.50 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.71 | 0.00 | 0.03 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 180 | 4.98 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.50 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 21.50 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 25.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 2.00 | 1.00 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 1.85 | 0.93 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 1.85 | 0.93 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.77 | -0.03 | 0.22 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 40 | 200 | 0.39 | -0.43 | 1.30 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 15.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.03 | 3 | 53 | 0.45 | -0.91 | 0.50 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 16.00 | 0.90 | 1.85 | 1.38 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 56 | 2.89 | -1.00 | 0.03 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 16.50 | 1.25 | 2.55 | 1.90 | 0.29 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 17.00 | 1.85 | 3.00 | 2.43 | 1.81 | 0.00 | 0.00% | 0.14 | 0 | 4 | 3.96 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 17.50 | 2.30 | 3.90 | 3.10 | % | 0.18 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 18.00 | 2.75 | 3.40 | 3.08 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 18.50 | 3.30 | 4.60 | 3.95 | % | 0.21 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 19.00 | 3.90 | 5.90 | 4.90 | % | 0.26 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 19.50 | 4.30 | 6.40 | 5.35 | % | 0.27 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.00 | 4.80 | 5.90 | 5.35 | % | 0.27 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.50 | 5.40 | 6.40 | 5.90 | % | 0.29 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 21.00 | 5.80 | 7.90 | 6.85 | % | 0.33 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 21.50 | 6.30 | 7.10 | 6.70 | % | 0.31 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.00 | 6.80 | 7.10 | 6.95 | 7.03 | -0.42 | -5.64% | 0.32 | 1 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 22.50 | 7.30 | 8.10 | 7.70 | 7.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 23.00 | 7.80 | 8.10 | 7.95 | 7.93 | % | 0.35 | 2 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 23.50 | 8.40 | 9.70 | 9.05 | % | 0.39 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 24.00 | 8.80 | 10.00 | 9.40 | 9.06 | % | 0.39 | 2 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 24.50 | 9.30 | 9.60 | 9.45 | 9.43 | % | 0.39 | 2 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 25.00 | 9.80 | 10.10 | 9.95 | 10.03 | % | 0.40 | 1 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 25.50 | 10.30 | 10.60 | 10.45 | 10.43 | % | 0.41 | 2 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 26.00 | 10.90 | 11.80 | 11.35 | % | 0.44 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |