Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $5.68 as of 5/13/2025 8:24:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:00 PM EST |
| 2.00 | 3.50 | 3.90 | 2.56 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:00 PM EST |
| 3.00 | 2.00 | 2.80 | 2.95 | +0.55 | +22.92% | 11 | 253 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 4.00 | 1.55 | 1.85 | 1.77 | +0.27 | +18.00% | 1,235 | 7,814 | 3.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 5.00 | 0.05 | 0.80 | 0.86 | +0.36 | +72.00% | 51 | 6,055 | 1.83 | 0.97 | 0.14 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 6.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 308 | 16,723 | 0.87 | 0.25 | 0.84 | -0.03 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 11 | 2,205 | 1.73 | 0.00 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2,846 | 4.65 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 61 | 7.37 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 222 | 8.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 39 | 8.75 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,470 | 6.36 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 5 | 9,431 | 2.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10,554 | 1.85 | -0.03 | 0.14 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 6.00 | 0.30 | 0.45 | 0.30 | -0.25 | -45.46% | 15 | 429 | 1.46 | -0.75 | 0.84 | -0.03 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 1.15 | 2.00 | 3.10 | 0.00 | 0.00% | 0 | 0 | 5.43 | -1.00 | 0.03 | 0.00 | 4/25/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 2.15 | 3.00 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 9.00 | 3.10 | 3.50 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 10.00 | 4.10 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 5.10 | 5.50 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 12.00 | 6.10 | 6.50 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 13.00 | 7.10 | 7.50 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |