Breaking News

Commerce Bancshares Inc (CBSH)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

53.60 -0.30 -0.56%

13/02 - Closed. Currency in USD

After Hours

53.60

0.00

0.00%

22:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,345,532
Bid/Ask: 0.00 / 0.00
Day's Range: 53.30 - 54.02

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

Feb 15, 2026 21:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.5	28	0	30.00	0	0%	0	4.8	0
CBSH Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260220\|30.00C Delta0.9531 Imp Vol2.3892 Bid23.5 Gamma0.0042 Theoretical25.75 Ask28 Theta-0.1013 Intrinsic Value23.6 Volume0 Vega0.0093 Time Value-23.6 Open Interest0 Rho0.0067 Delta / Theta-9.411 CBSH Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260220\|30.00P Delta-0.1278 Imp Vol5.0228 Bid0 Gamma0.0043 Theoretical4.8 Ask4.8 Theta-0.4569 Intrinsic Value-23.6 Volume0 Vega0.02 Time Value23.6 Open Interest0 Rho-0.0032 Delta / Theta0.2797
27.4	0%	18.5	23	0	35.00	0	0%	0	0.2	0
CBSH Call 35.00 Exp: Feb 20, 2026 Last: 27.4 Chg.: 0% SymbolCBSH\|20260220\|35.00C Delta0.941 Imp Vol1.8728 Bid18.5 Gamma0.0065 Theoretical20.75 Ask23 Theta-0.0957 Intrinsic Value18.6 Volume0 Vega0.0112 Time Value8.8 Open Interest0 Rho0.0084 Delta / Theta-9.8294 CBSH Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260220\|35.00P Delta-0.0317 Imp Vol1.5265 Bid0 Gamma0.0049 Theoretical0.2 Ask0.2 Theta-0.0473 Intrinsic Value-18.6 Volume0 Vega0.0068 Time Value18.6 Open Interest0 Rho-0.0006 Delta / Theta0.6705
19	0%	13.5	18	0	40.00	0	0%	0	4.8	0
CBSH Call 40.00 Exp: Feb 20, 2026 Last: 19 Chg.: 0% SymbolCBSH\|20260220\|40.00C Delta0.924 Imp Vol1.4173 Bid13.5 Gamma0.0105 Theoretical15.75 Ask18 Theta-0.0886 Intrinsic Value13.6 Volume0 Vega0.0136 Time Value5.4 Open Interest0 Rho0.0103 Delta / Theta-10.4312 CBSH Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260220\|40.00P Delta-0.1982 Imp Vol3.3348 Bid0 Gamma0.0087 Theoretical4.8 Ask4.8 Theta-0.4038 Intrinsic Value-13.6 Volume0 Vega0.0267 Time Value13.6 Open Interest0 Rho-0.0043 Delta / Theta0.491
0	0%	1	5.5	0	52.38	0	0%	0.05	0.75	0
CBSH Call 52.38 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260220\|52.38C Delta0.8097 Imp Vol0.3639 Bid1 Gamma0.0777 Theoretical3.25 Ask5.5 Theta-0.0447 Intrinsic Value2.98 Volume0 Vega0.026 Time Value-2.98 Open Interest62 Rho0.0125 Delta / Theta-18.111 CBSH Put 52.38 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260220\|52.38P Delta-0.1955 Imp Vol0.373 Bid0.05 Gamma0.0772 Theoretical0.4 Ask0.75 Theta-0.0444 Intrinsic Value-2.98 Volume0 Vega0.0265 Time Value2.98 Open Interest2 Rho-0.0031 Delta / Theta4.4031
					53.6	Price @ Feb 15, 2026 21:13 GMT
2.55	0%	0	3.1	0	55.00	5	0%	0	4.5	0
CBSH Call 55.00 Exp: Feb 20, 2026 Last: 2.55 Chg.: 0% SymbolCBSH\|20260220\|55.00C Delta0.5404 Imp Vol0.7792 Bid0 Gamma0.0531 Theoretical3.1 Ask3.1 Theta-0.1357 Intrinsic Value-1.4 Volume0 Vega0.038 Time Value3.95 Open Interest0 Rho0.0081 Delta / Theta-3.9809 CBSH Put 55.00 Exp: Feb 20, 2026 Last: 5 Chg.: 0% SymbolCBSH\|20260220\|55.00P Delta-0.4492 Imp Vol1.2151 Bid0 Gamma0.034 Theoretical4.5 Ask4.5 Theta-0.2081 Intrinsic Value1.4 Volume0 Vega0.0379 Time Value3.6 Open Interest4 Rho-0.0078 Delta / Theta2.1588
0	0%	0	0.75	0	57.14	0	0%	0.6	4.4	0
CBSH Call 57.14 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260220\|57.14C Delta0.3211 Imp Vol0.3878 Bid0 Gamma0.0963 Theoretical0.75 Ask0.75 Theta-0.0612 Intrinsic Value-1.78 Volume0 Vega0.0343 Time Value1.78 Open Interest18 Rho0.0051 Delta / Theta-5.244 CBSH Put 57.14 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260220\|57.14P Delta-0.7008 Imp Vol0.3482 Bid0.6 Gamma0.1043 Theoretical2.5 Ask4.4 Theta-0.051 Intrinsic Value1.78 Volume0 Vega0.0333 Time Value-1.78 Open Interest0 Rho-0.0101 Delta / Theta13.7399
1	0%	0	0.45	0	60.00	6.3	0%	2.6	6.5	0
CBSH Call 60.00 Exp: Feb 20, 2026 Last: 1 Chg.: 0% SymbolCBSH\|20260220\|60.00C Delta0.1809 Imp Vol0.4968 Bid0 Gamma0.0552 Theoretical0.45 Ask0.45 Theta-0.0574 Intrinsic Value-6.4 Volume0 Vega0.0252 Time Value7.4 Open Interest0 Rho0.0029 Delta / Theta-3.1518 CBSH Put 60.00 Exp: Feb 20, 2026 Last: 6.3 Chg.: 0% SymbolCBSH\|20260220\|60.00P Delta0 Imp Vol0 Bid2.6 Gamma0 Theoretical0 Ask6.5 Theta0 Intrinsic Value6.4 Volume0 Vega0 Time Value-0.1 Open Interest2 Rho0 Delta / Theta0
0	0%	0	0.75	0	61.90	0	0%	4	7.5	0
CBSH Call 61.90 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260220\|61.90C Delta0.2027 Imp Vol0.7306 Bid0 Gamma0.0403 Theoretical0.75 Ask0.75 Theta-0.0903 Intrinsic Value-6.54 Volume0 Vega0.027 Time Value6.54 Open Interest0 Rho0.0031 Delta / Theta-2.2453 CBSH Put 61.90 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260220\|61.90P Delta0 Imp Vol0 Bid4 Gamma0 Theoretical0 Ask7.5 Theta0 Intrinsic Value6.54 Volume0 Vega0 Time Value-6.54 Open Interest1 Rho0 Delta / Theta0
0	0%	0	0	0	65.00	11.5	0%	0	0	0
CBSH Call 65.00 Exp: Feb 17, 2026 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: Feb 20, 2026 Last: 11.5 Chg.: 0% SymbolCBSH\|20260220\|65.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value12.72 Volume0 Vega0 Time Value-1.22 Open Interest1 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	6,880.16	-14.98	-0.22%
NSE All Share	189,957.60	-323.97	-0.17%
US 30	49,428.1	-72.8	-0.15%
US 500	6,811.7	-24.5	-0.36%
FTSE 100	10,510.20	+36.51	+0.35%
DAX	24,822.49	+9.99	+0.04%
South Africa Top 40	112,130.58	-747.63	-0.66%

Brent Oil	68.80	+0.15	+0.22%
Crude Oil WTI	63.72	+0.97	+1.55%
Gold	4,960.19	-86.11	-1.71%
Silver	74.845	-3.119	-4.00%
Copper	5.6958	-0.1072	-1.85%
London Cocoa	2,519.00	-46.00	-1.79%
London Wheat	163.55	-0.05	-0.03%

Nigeria 10Y	16.540	+0.000	+0.00%
Nigeria 2Y	16.046	+0.000	+0.00%
U.K. 10Y	4.3690	-0.0330	-0.75%
Germany 10Y	2.7323	-0.0237	-0.86%
U.S. 10Y	4.031	-0.021	-0.52%
U.S. 5Y	3.592	-0.017	-0.47%
U.S. 2Y	3.405	-0.005	-0.15%

Fidelitybk	20.800	-0.500	-2.35%
Zenith Bank	85.15	-4.35	-4.86%
UBA	47.60	-1.95	-3.94%
First HoldCo	48.80	+0.50	+1.04%
Guaranty Trust Holding	121.00	+1.00	+0.83%
Sterling Bank	7.950	+0.050	+0.63%
Dangote Cement	780.00	-18.60	-2.33%

Recent Quotes

Name	Price	Chg.	Chg. %
CBSH	53.60	-0.30	-0.56%
9337	1,996.00	-26.00	-1.29%
WEST	5.010	-0.050	-0.99%
Defiance Daily Ta.	39.79	-1.52	-3.68%
600327	4.20	-0.09	-2.10%
MFEB	3.904	+0.060	+1.56%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	85.40	-4.58%	60.07M
Vitafoam Nig	122.00	+1.75%	34.39M
Guaranty Trust Holding	120.65	+0.54%	17.97M
MTN Nigeria	759.00	-2.65%	4.13M
Aradel Holdings	1,088.60	-0.74%	2.81M
BUA Foods	778.80	-2.52%	2.23M
Presco	2,050.30	+1.75%	690.95K

Name	Last	Chg. %	Vol.
Airtel Africa	2,497.00	+10.00%	0.58K
Betaglas	498.50	+10.00%	508.21K
Morison Industries	13.27	+9.94%	30.29K
Chellarams	14.50	+9.85%	33.99K
Meyer	22.95	+9.81%	162.58K
Okomu Oil Palm	1,436.00	+8.21%	319.43K
SCOA Nigeria	41.000	+7.47%	265.99K

Name	Last	Chg. %	Vol.
Total Nig	576.00	-10.00%	7.72K
Mecure Industries	93.60	-10.00%	285.98K
Multverse	25.20	-10.00%	88.16K
Geregu Power	1,027.40	-10.00%	2.14K
Eunisell Interlinked	129.600	-9.97%	54.86K
Transcorp Power	276.30	-9.97%	108.91K
Skyway Aviation Handling Company	125.00	-3.85%	1.04M