Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $18.88 as of 11/25/2025 12:45:06 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 | 11.90 | 14.10 | 13.00 | 11.96 | 0.00 | 0.00% | 2.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 7.00 | 10.90 | 13.10 | 12.00 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 7.50 | 10.40 | 12.60 | 11.50 | 11.51 | % | 1.53 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:59:04 AM EST | |
| 8.00 | 10.00 | 12.20 | 11.10 | 11.10 | % | 1.39 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:59:04 AM EST | |
| 8.50 | 9.80 | 11.20 | 10.50 | % | 1.24 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 9.00 | 9.20 | 10.70 | 9.95 | % | 1.11 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 9.50 | 8.70 | 10.10 | 9.40 | % | 0.99 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 10.00 | 8.20 | 9.70 | 8.95 | % | 0.89 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 10.50 | 7.70 | 9.10 | 8.40 | % | 0.80 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 11.00 | 7.20 | 8.70 | 7.95 | 6.40 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:59:04 AM EST |
| 11.50 | 6.70 | 8.10 | 7.40 | % | 0.64 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 12.00 | 6.20 | 7.60 | 6.90 | % | 0.58 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 12.50 | 5.70 | 7.10 | 6.40 | 5.47 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 13.00 | 5.20 | 6.70 | 5.95 | 5.08 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 13.50 | 4.80 | 6.20 | 5.50 | % | 0.41 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 14.00 | 4.30 | 5.70 | 5.00 | % | 0.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 14.50 | 3.80 | 5.20 | 4.50 | 2.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 10:59:04 AM EST |
| 15.00 | 3.40 | 4.50 | 3.95 | 2.97 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 15.50 | 2.80 | 4.00 | 3.40 | 1.86 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:59:04 AM EST |
| 16.00 | 2.30 | 3.40 | 2.85 | 3.00 | +1.77 | +143.91% | 0.18 | 2 | 69 | 1.94 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 16.50 | 1.90 | 2.90 | 2.40 | 2.40 | +1.44 | +150.00% | 0.15 | 5 | 17 | 1.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 17.00 | 1.80 | 2.35 | 2.08 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 87 | 1.37 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 17.50 | 0.90 | 2.05 | 1.48 | 1.47 | +0.42 | +40.00% | 0.08 | 3 | 69 | 1.53 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 18.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.47 | +69.12% | 0.06 | 8 | 58 | 0.82 | 0.94 | 0.26 | -0.01 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 18.50 | 0.45 | 0.90 | 0.68 | 0.68 | +0.18 | +36.00% | 0.04 | 3 | 138 | 0.76 | 0.78 | 0.36 | -0.03 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 19.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.24 | +160.00% | 0.02 | 6 | 31 | 0.40 | 0.58 | 0.42 | -0.05 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 19.50 | 0.05 | 0.25 | 0.15 | 0.20 | % | 0.01 | 5 | 0 | 0.43 | 0.38 | 0.37 | -0.05 | 11/25/2025 | 11/25/2025 10:59:04 AM EST | |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | 0.23 | 0.27 | -0.04 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.50 | 0.11 | 0.17 | -0.03 | 11/25/2025 10:59:04 AM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.79 | 0.05 | 0.09 | -0.01 | 11/25/2025 10:59:04 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.02 | 0.04 | -0.01 | 11/25/2025 10:59:04 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.01 | 0.01 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 25.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 11.50 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 12.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 14.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 10:59:04 AM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 10:59:04 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.52 | -0.06 | 0.26 | -0.01 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | -0.22 | 0.36 | -0.03 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.72 | -0.42 | 0.42 | -0.05 | 11/25/2025 10:59:04 AM EST | |||
| 19.50 | 0.35 | 1.05 | 0.70 | % | 0.04 | 0 | 0 | 1.15 | -0.62 | 0.37 | -0.05 | 11/25/2025 10:59:04 AM EST | |||
| 20.00 | 0.75 | 1.50 | 1.13 | 2.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.34 | -0.77 | 0.27 | -0.04 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 20.50 | 1.10 | 2.20 | 1.65 | % | 0.08 | 0 | 0 | 1.87 | -0.89 | 0.17 | -0.03 | 11/25/2025 10:59:04 AM EST | |||
| 21.00 | 1.60 | 2.60 | 2.10 | % | 0.10 | 0 | 0 | 1.94 | -0.95 | 0.09 | -0.01 | 11/25/2025 10:59:04 AM EST | |||
| 21.50 | 2.00 | 3.20 | 2.60 | % | 0.12 | 0 | 0 | 2.29 | -0.98 | 0.04 | -0.01 | 11/25/2025 10:59:04 AM EST | |||
| 22.00 | 2.50 | 3.90 | 3.20 | % | 0.15 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 22.50 | 3.00 | 5.10 | 4.05 | % | 0.18 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 23.00 | 3.50 | 5.60 | 4.55 | % | 0.20 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 23.50 | 4.00 | 5.40 | 4.70 | % | 0.20 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 24.00 | 4.50 | 6.60 | 5.55 | % | 0.23 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 24.50 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 25.00 | 5.30 | 7.90 | 6.60 | % | 0.26 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 25.50 | 5.90 | 7.30 | 6.60 | % | 0.26 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST |