Breaking News

Commerce Bancshares Inc (CBSH)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

Please note: Commerce Bancshares performed a 1.05:1 stock split on Dec 02, 2025

52.36 +1.77 +3.50%

03/12 - Closed. Currency in USD

After Hours

52.36

-0.00

-0.00%

22:17:35 - Real-time Data

Type: Equity

Market: United States

Volume: 1,317,398
Bid/Ask: 0.00 / 0.00
Day's Range: 50.64 - 52.62

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Commerce Bancshares Option Chain

Get free option data for CBSH. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Commerce Bancshares options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 03, 2025 17:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	21	24.5	0	28.57	0	0%	0	2.75	0
CBSH Call 28.57 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH1\|20251219\|28.57C Delta0.9362 Imp Vol2.0233 Bid21 Gamma0.0056 Theoretical22.75 Ask24.5 Theta-0.0805 Intrinsic Value23.65 Volume0 Vega0.0135 Time Value-23.65 Open Interest0 Rho0.0097 Delta / Theta-11.6256 CBSH Put 28.57 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH1\|20251219\|28.57P Delta-0.1181 Imp Vol3.1343 Bid0 Gamma0.0058 Theoretical2.75 Ask2.75 Theta-0.1985 Intrinsic Value-23.65 Volume0 Vega0.0216 Time Value23.65 Open Interest0 Rho-0.0037 Delta / Theta0.5949
0	0%	20	23.3	0	30.00	0	0%	0	4.8	0
CBSH Call 30.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20251219\|30.00C Delta0 Imp Vol0 Bid20 Gamma0 Theoretical0 Ask23.3 Theta0 Intrinsic Value22.12 Volume0 Vega0 Time Value-22.12 Open Interest0 Rho0 Delta / Theta0 CBSH Put 30.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20251219\|30.00P Delta-0.1396 Imp Vol4.0006 Bid0 Gamma0.0051 Theoretical4.8 Ask4.8 Theta-0.3029 Intrinsic Value-22.12 Volume0 Vega0.0243 Time Value22.12 Open Interest0 Rho-0.0048 Delta / Theta0.4611
0	0%	16.1	20	0	33.33	0	0%	0	2.75	0
CBSH Call 33.33 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH1\|20251219\|33.33C Delta0.9154 Imp Vol1.6061 Bid16.1 Gamma0.0088 Theoretical18.05 Ask20 Theta-0.0798 Intrinsic Value18.89 Volume0 Vega0.0168 Time Value-18.89 Open Interest0 Rho0.0118 Delta / Theta-11.4773 CBSH Put 33.33 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH1\|20251219\|33.33P Delta-0.1485 Imp Vol2.5112 Bid0 Gamma0.0084 Theoretical2.75 Ask2.75 Theta-0.1861 Intrinsic Value-18.89 Volume0 Vega0.0253 Time Value18.89 Open Interest0 Rho-0.0043 Delta / Theta0.7978
0	0%	15	18.3	0	35.00	0	0%	0	4.8	0
CBSH Call 35.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20251219\|35.00C Delta0 Imp Vol0 Bid15 Gamma0 Theoretical0 Ask18.3 Theta0 Intrinsic Value17.12 Volume0 Vega0 Time Value-17.12 Open Interest0 Rho0 Delta / Theta0 CBSH Put 35.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20251219\|35.00P Delta-0.176 Imp Vol3.2369 Bid0 Gamma0.0073 Theoretical4.8 Ask4.8 Theta-0.2851 Intrinsic Value-17.12 Volume0 Vega0.0283 Time Value17.12 Open Interest0 Rho-0.0055 Delta / Theta0.6171
0	0%	10	13.5	0	40.00	0	0%	0	4.8	0
CBSH Call 40.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20251219\|40.00C Delta0 Imp Vol0 Bid10 Gamma0 Theoretical0 Ask13.5 Theta0 Intrinsic Value12.12 Volume0 Vega0 Time Value-12.12 Open Interest0 Rho0 Delta / Theta0 CBSH Put 40.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20251219\|40.00P Delta-0.2218 Imp Vol2.5718 Bid0 Gamma0.0106 Theoretical4.8 Ask4.8 Theta-0.2603 Intrinsic Value-12.12 Volume0 Vega0.0325 Time Value12.12 Open Interest0 Rho-0.0064 Delta / Theta0.8519
					52.22	Price @ Dec 03, 2025 17:36 GMT
0	0%	0	3.3	0	52.38	0	0%	0	4.3	0
CBSH Call 52.38 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH1\|20251219\|52.38C Delta0.4722 Imp Vol0.9312 Bid0 Gamma0.0391 Theoretical3.3 Ask3.3 Theta-0.1197 Intrinsic Value-0.16 Volume0 Vega0.0434 Time Value0.16 Open Interest0 Rho0.0096 Delta / Theta-3.946 CBSH Put 52.38 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH1\|20251219\|52.38P Delta-0.5502 Imp Vol0.7579 Bid0 Gamma0.0479 Theoretical4.3 Ask4.3 Theta-0.0947 Intrinsic Value0.16 Volume0 Vega0.0432 Time Value-0.16 Open Interest0 Rho-0.0128 Delta / Theta5.8092
0.85	0%	0	4.8	0	55.00	0	0%	2.15	5.5	0
CBSH Call 55.00 Exp: Dec 19, 2025 Last: 0.85 Chg.: 0% SymbolCBSH\|20251219\|55.00C Delta0.485 Imp Vol1.3622 Bid0 Gamma0.0267 Theoretical4.8 Ask4.8 Theta-0.1861 Intrinsic Value-2.88 Volume0 Vega0.0435 Time Value3.73 Open Interest76 Rho0.009 Delta / Theta-2.606 CBSH Put 55.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20251219\|55.00P Delta-0.6735 Imp Vol0.489 Bid2.15 Gamma0.0676 Theoretical3.83 Ask5.5 Theta-0.0584 Intrinsic Value2.88 Volume0 Vega0.0394 Time Value-2.88 Open Interest0 Rho-0.014 Delta / Theta11.5293
0	0%	0	2.8	0	57.14	0	0%	4	7.5	0
CBSH Call 57.14 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH1\|20251219\|57.14C Delta0.3637 Imp Vol1.18 Bid0 Gamma0.0291 Theoretical2.8 Ask2.8 Theta-0.1427 Intrinsic Value-4.92 Volume0 Vega0.041 Time Value4.92 Open Interest0 Rho0.0073 Delta / Theta-2.5481 CBSH Put 57.14 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH1\|20251219\|57.14P Delta0 Imp Vol0 Bid4 Gamma0 Theoretical0 Ask7.5 Theta0 Intrinsic Value4.92 Volume0 Vega0 Time Value-4.92 Open Interest0 Rho0 Delta / Theta0
0	0%	0	4.8	0	60.00	0	0%	6.8	10	0
CBSH Call 60.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20251219\|60.00C Delta0.4214 Imp Vol1.7392 Bid0 Gamma0.0206 Theoretical4.8 Ask4.8 Theta-0.2328 Intrinsic Value-7.88 Volume0 Vega0.0427 Time Value7.88 Open Interest0 Rho0.0075 Delta / Theta-1.8099 CBSH Put 60.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20251219\|60.00P Delta-0.822 Imp Vol0.6668 Bid6.8 Gamma0.0359 Theoretical8.4 Ask10 Theta-0.057 Intrinsic Value7.88 Volume0 Vega0.0284 Time Value-7.88 Open Interest0 Rho-0.0166 Delta / Theta14.4246
0	0%	0	0	0	65.00	0	0%	0	0	0
CBSH Call 65.00 Exp: Dec 04, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-12.72 Volume0 Vega0 Time Value12.72 Open Interest0 Rho0 Delta / Theta0 CBSH Put 65.00 Exp: Dec 04, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value12.72 Volume0 Vega0 Time Value-12.72 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CBSH Comments

Write your thoughts about Commerce Bancshares Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,310.43	+9.98	+0.19%
NSE All Share	145,323.88	+395.51	+0.27%
US 30	47,939.5	+56.4	+0.12%
US 500	6,852.4	+2.4	+0.04%
FTSE 100	9,692.07	-9.73	-0.10%
DAX	23,693.71	-17.15	-0.07%
South Africa Top 40	103,578.31	+371.06	+0.36%

Brent Oil	62.90	+0.23	+0.37%
Crude Oil WTI	59.24	+0.29	+0.49%
Gold	4,207.10	-25.40	-0.60%
Silver	58.053	-0.567	-0.97%
Copper	5.3875	-0.0045	-0.08%
London Cocoa	3,875.00	-13.00	-0.33%
London Wheat	164.85	-0.00	0.00%

Nigeria 10Y	15.305	0.000	0.00%
Nigeria 2Y	15.723	-0.001	-0.01%
U.K. 10Y	4.4490	-0.0220	-0.49%
Germany 10Y	2.7461	-0.0054	-0.20%
U.S. 10Y	4.086	+0.028	+0.69%
U.S. 5Y	3.652	+0.028	+0.77%
U.S. 2Y	3.504	+0.018	+0.52%

Fidelitybk	19.000	0.000	0.00%
Zenith Bank	60.00	+0.30	+0.50%
UBA	39.60	+1.20	+3.13%
First HoldCo	31.45	+0.40	+1.29%
Guaranty Trust Holding	87.00	+0.60	+0.69%
Sterling Bank	7.350	+0.250	+3.52%
Dangote Cement	588.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CBSH	52.36	+1.77	+3.50%
GMT	1.990	0.000	0.00%
Invesco S&P 500 E.	31.90	+0.16	+0.50%
2217	1,533.0	+3.0	+0.20%
Copper c3	5.3790	+0.0170	+0.32%
IPXHY	20.22	-0.05	-0.25%
UOB Smart Asia Ac.	9.213	-0.006	-0.07%
Ampersand Sanlam .	1.749	-0.001	-0.03%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	21.00	+0.48%	54.41M
Zenith Bank	60.00	+0.50%	52.66M
Guaranty Trust Holding	87.00	+0.69%	34.82M
ETI	34.00	-1.88%	20.96M
UBA	39.60	+3.13%	16.47M
Aradel Holdings	680.00	-1.16%	1.56M
Seplat Petroleum	5,809.00	0.00%	181.33K

Name	Last	Chg. %	Vol.
Guinness Nigeria	198.00	+10.00%	2.83M
Ncr Nigeria	72.70	+9.98%	118.47K
Nigerian Exchange	61.80	+9.96%	2.96M
Multverse	11.05	+9.95%	261.05K
Skyway Aviation Handling Company	88.45	+9.74%	162.80K
Omatek Ventures	1.30	+5.69%	668.82K
CWG	18.300	+4.57%	2.09M

Name	Last	Chg. %	Vol.
Veritas Kapital	1.71	-4.47%	1.54M
Lasaco Assurance PLC	2.55	-3.77%	2.70M
Prestige	1.60	-3.03%	730.38K
Royalex	1.90	-2.56%	1.22M
ETI	34.00	-1.88%	20.96M
Cornerst	5.60	-1.75%	292.94K
McNichols	2.66	-1.48%	1.92M