Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $15.39 as of 8/22/2025 3:35:41 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 | 8.80 | 11.50 | 10.15 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 7.80 | 10.50 | 9.15 | % | 1.31 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 6.80 | 9.50 | 8.15 | % | 1.02 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 5.80 | 8.50 | 7.15 | % | 0.79 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 4.90 | 7.50 | 6.20 | % | 0.62 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 4.00 | 6.60 | 5.30 | % | 0.48 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.00 | 3.00 | 5.60 | 4.30 | % | 0.36 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 13.00 | 2.00 | 4.60 | 3.30 | % | 0.25 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 13.50 | 1.70 | 4.10 | 2.90 | % | 0.21 | 0 | 0 | 3.72 | 1.00 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 14.00 | 1.45 | 3.60 | 2.53 | % | 0.18 | 0 | 0 | 3.39 | 0.99 | 0.05 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 3.10 | 1.55 | % | 0.11 | 0 | 0 | 3.07 | 0.93 | 0.18 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.28 | % | 0.09 | 0 | 0 | 2.68 | 0.80 | 0.38 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.55 | 0.28 | 0.45 | % | 0.02 | 2 | 0 | 0.60 | 0.57 | 0.49 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.07 | % | 0.01 | 1 | 0 | 0.49 | 0.34 | 0.43 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.17 | 0.28 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.14 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | 0.02 | % | 0.01 | 2 | 0 | 1.28 | 0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.51 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.02 | % | 0.08 | 10 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 13.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.55 | -0.01 | 0.05 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.13 | -0.07 | 0.18 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.10 | 0.09 | % | 0.01 | 50 | 0 | 0.37 | -0.20 | 0.38 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.25 | % | 0.01 | 68 | 0 | 1.50 | -0.43 | 0.49 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 16.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 2.10 | -0.66 | 0.43 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 2.90 | 1.45 | % | 0.09 | 0 | 0 | 2.73 | -0.83 | 0.28 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 17.00 | 0.15 | 3.10 | 1.63 | % | 0.10 | 0 | 0 | 2.59 | -0.94 | 0.14 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 1.75 | 3.90 | 2.83 | % | 0.16 | 0 | 0 | 3.13 | -0.98 | 0.05 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 18.00 | 2.25 | 4.40 | 3.33 | % | 0.18 | 0 | 0 | 3.31 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.00 | 3.30 | 5.40 | 4.35 | % | 0.23 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 4.20 | 6.40 | 5.30 | % | 0.27 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 5.30 | 7.40 | 6.35 | % | 0.30 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 6.30 | 8.30 | 7.30 | % | 0.33 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 7.30 | 9.40 | 8.35 | % | 0.36 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 8.20 | 10.20 | 9.20 | % | 0.38 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 9.30 | 11.40 | 10.35 | % | 0.41 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 10.20 | 12.20 | 11.20 | % | 0.43 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |