Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $17.78 as of 1/9/2026 2:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 16.60 | 19.90 | 18.25 | 15.84 | 0.00 | 0.00% | 36.50 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/9/2026 3:59:58 PM EST |
| 1.00 | 16.10 | 19.40 | 17.75 | 12.85 | 0.00 | 0.00% | 17.75 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 1/9/2026 3:59:58 PM EST |
| 1.50 | 15.60 | 18.90 | 17.25 | 6.57 | 0.00 | 0.00% | 11.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 1/9/2026 3:59:58 PM EST |
| 2.00 | 15.10 | 18.40 | 16.75 | 6.08 | 0.00 | 0.00% | 8.38 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 1/9/2026 3:59:58 PM EST |
| 2.50 | 14.60 | 17.90 | 16.25 | 16.96 | 0.00 | 0.00% | 6.50 | 0 | 166 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:58 PM EST |
| 3.00 | 14.10 | 17.40 | 15.75 | 15.26 | 0.00 | 0.00% | 5.25 | 0 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:58 PM EST |
| 3.50 | 13.60 | 16.90 | 15.25 | 14.40 | 0.00 | 0.00% | 4.36 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 4.00 | 13.10 | 16.40 | 14.75 | 12.38 | 0.00 | 0.00% | 3.69 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/9/2026 3:59:58 PM EST |
| 4.50 | 12.60 | 15.90 | 14.25 | 12.56 | 0.00 | 0.00% | 3.17 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 12.10 | 15.40 | 13.75 | 12.18 | 0.00 | 0.00% | 2.75 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:58 PM EST |
| 5.50 | 11.60 | 14.80 | 13.20 | 12.60 | 0.00 | 0.00% | 2.40 | 0 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:58 PM EST |
| 7.00 | 10.20 | 11.80 | 11.00 | 11.50 | +0.07 | +0.62% | 1.57 | 1 | 3,256 | 5.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 8.00 | 9.30 | 11.50 | 10.40 | 9.67 | -0.10 | -1.03% | 1.30 | 1 | 2,714 | 6.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 8.30 | 10.50 | 9.40 | 9.00 | 0.00 | 0.00% | 1.04 | 0 | 101 | 5.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 7.30 | 8.70 | 8.00 | 8.04 | -0.06 | -0.75% | 0.80 | 1 | 698 | 3.28 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 6.30 | 8.60 | 7.45 | 4.40 | 0.00 | 0.00% | 0.68 | 0 | 64 | 4.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/9/2026 3:59:58 PM EST |
| 12.00 | 6.30 | 7.30 | 6.80 | 6.30 | -0.13 | -2.03% | 0.57 | 3 | 171 | 3.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 12.50 | 4.80 | 7.70 | 6.25 | % | 0.50 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 13.00 | 4.30 | 6.70 | 5.50 | 5.45 | 0.00 | 0.00% | 0.42 | 0 | 204 | 3.89 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 13.50 | 3.80 | 6.40 | 5.10 | % | 0.38 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 14.00 | 4.20 | 4.70 | 4.45 | 4.44 | 0.00 | 0.00% | 0.32 | 0 | 373 | 1.77 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 14.50 | 2.75 | 5.20 | 3.98 | 3.82 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 2.80 | 3.90 | 3.35 | 3.00 | -0.40 | -11.77% | 0.22 | 3 | 5,538 | 1.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 15.50 | 1.85 | 4.20 | 3.03 | 2.20 | % | 0.20 | 1 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 16.00 | 1.80 | 3.50 | 2.65 | 1.97 | +0.22 | +12.58% | 0.17 | 50 | 1,633 | 2.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 16.50 | 0.85 | 3.20 | 2.03 | % | 0.12 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 17.00 | 0.85 | 2.50 | 1.68 | 1.57 | +0.67 | +74.45% | 0.10 | 468 | 6,973 | 1.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 17.50 | 0.95 | 2.05 | 1.50 | 0.92 | +0.57 | +162.86% | 0.09 | 65 | 2 | 1.56 | 0.91 | 0.35 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 18.00 | 0.35 | 0.75 | 0.55 | 0.30 | 0.00 | 0.00% | 0.03 | 73 | 1,917 | 0.56 | 0.70 | 0.43 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 18.50 | 0.20 | 0.50 | 0.35 | 0.36 | +0.21 | +140.00% | 0.02 | 83 | 132 | 0.40 | 0.47 | 0.46 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.07 | +53.85% | 0.01 | 103 | 6,561 | 0.43 | 0.27 | 0.37 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.01 | 145 | 142 | 0.43 | 0.15 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 6,110 | 0.51 | 0.07 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 75 | 0.65 | 0.02 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.93 | 0.01 | 0.02 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.80 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.57 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,772 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/9/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,597 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/9/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 1/9/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 1/9/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/9/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.08 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/9/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 138 | 6.68 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/9/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 5.89 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.10 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 166 | 2.02 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/9/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 339 | 3.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/9/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,227 | 1.44 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,148 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,148 | 0.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,941 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5,451 | 0.54 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 10 | 2 | 0.66 | -0.09 | 0.35 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.35 | -63.64% | 0.01 | 12 | 302 | 0.37 | -0.30 | 0.43 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 18.50 | 0.30 | 0.50 | 0.40 | 0.42 | -0.08 | -16.00% | 0.02 | 11 | 29 | 0.31 | -0.53 | 0.46 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.85 | 0.45 | 1.10 | +0.28 | +34.15% | 0.02 | 1 | 139 | 0.47 | -0.73 | 0.37 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 19.50 | 0.35 | 2.25 | 1.30 | % | 0.07 | 0 | 0 | 1.57 | -0.85 | 0.24 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 20.00 | 1.40 | 2.55 | 1.98 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 256 | 1.53 | -0.93 | 0.14 | -0.01 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 20.50 | 0.75 | 3.30 | 2.03 | % | 0.10 | 0 | 0 | 1.94 | -0.98 | 0.06 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 21.00 | 1.40 | 3.40 | 2.40 | % | 0.11 | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 21.50 | 1.90 | 4.30 | 3.10 | % | 0.14 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 22.00 | 3.20 | 4.80 | 4.00 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 22.50 | 3.00 | 5.30 | 4.15 | % | 0.18 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 23.00 | 3.20 | 5.80 | 4.50 | % | 0.20 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 23.50 | 3.70 | 6.40 | 5.05 | % | 0.21 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 24.00 | 4.20 | 6.90 | 5.55 | 5.92 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.93 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 5.40 | 7.90 | 6.65 | % | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 26.00 | 6.40 | 8.90 | 7.65 | % | 0.29 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 7.50 | 9.90 | 8.70 | % | 0.32 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 8.50 | 10.90 | 9.70 | % | 0.35 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST |