Breaking News

Commerce Bancshares Inc (CBSH)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

61.95 +0.34 +0.54%

20:59:59 - Closed. Currency in USD

After Hours

61.93

-0.02

-0.03%

21:32:58 - Real-time Data

Type: Equity

Market: United States

Volume: 420,493
Bid/Ask: 0.00 / 0.00
Day's Range: 61.38 - 62.25

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

Aug 19, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25	29	0	35.00	0	0%	0	0.15	0
CBSH Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|35.00C Delta0.9039 Imp Vol1.9057 Bid25 Gamma0.0049 Theoretical29 Ask29 Theta-0.0944 Intrinsic Value26.95 Volume0 Vega0.0305 Time Value-26.95 Open Interest0 Rho0.0212 Delta / Theta-9.5728 CBSH Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|35.00P Delta-0.0119 Imp Vol0.926 Bid0 Gamma0.0018 Theoretical0.08 Ask0.15 Theta-0.0083 Intrinsic Value-26.95 Volume0 Vega0.0056 Time Value26.95 Open Interest0 Rho-0.0006 Delta / Theta1.4318
0	0%	20	24.2	0	40.00	0	0%	0	0.15	0
CBSH Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|40.00C Delta0.9874 Imp Vol0.6917 Bid20 Gamma0.0023 Theoretical22.1 Ask24.2 Theta-0.0077 Intrinsic Value21.95 Volume0 Vega0.0053 Time Value-21.95 Open Interest0 Rho0.0332 Delta / Theta-127.6176 CBSH Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|40.00P Delta-0.0149 Imp Vol0.7313 Bid0 Gamma0.0028 Theoretical0.07 Ask0.15 Theta-0.008 Intrinsic Value-21.95 Volume0 Vega0.0068 Time Value21.95 Open Interest0 Rho-0.0008 Delta / Theta1.874
0	0%	15	19	0	45.00	0	0%	0	4.4	0
CBSH Call 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|45.00C Delta0.8568 Imp Vol1.2434 Bid15 Gamma0.01 Theoretical19 Ask19 Theta-0.0829 Intrinsic Value16.95 Volume0 Vega0.0405 Time Value-16.95 Open Interest0 Rho0.0288 Delta / Theta-10.3333 CBSH Put 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|45.00P Delta-0.1498 Imp Vol1.3076 Bid0 Gamma0.0099 Theoretical2.2 Ask4.4 Theta-0.0879 Intrinsic Value-16.95 Volume0 Vega0.0421 Time Value16.95 Open Interest0 Rho-0.0089 Delta / Theta1.705
					61.95	Price @ Aug 19, 2025 20:05 GMT
0	0%	0.05	0.45	0	65.00	0	0%	1.95	5.5	0
CBSH Call 65.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|65.00C Delta0.1682 Imp Vol0.1575 Bid0.05 Gamma0.0883 Theoretical0.25 Ask0.45 Theta-0.0123 Intrinsic Value-3.05 Volume0 Vega0.0454 Time Value3.05 Open Interest0 Rho0.0086 Delta / Theta-13.7087 CBSH Put 65.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|65.00P Delta-0.7134 Imp Vol0.2646 Bid1.95 Gamma0.0722 Theoretical3.73 Ask5.5 Theta-0.0234 Intrinsic Value3.05 Volume0 Vega0.0611 Time Value-3.05 Open Interest0 Rho-0.0298 Delta / Theta30.5292
0	0%	0	1.5	0	70.00	0	0%	6.1	10.1	0
CBSH Call 70.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|70.00C Delta0.1866 Imp Vol0.4298 Bid0 Gamma0.0345 Theoretical0.75 Ask1.5 Theta-0.0344 Intrinsic Value-8.05 Volume0 Vega0.0485 Time Value8.05 Open Interest0 Rho0.0092 Delta / Theta-5.4318 CBSH Put 70.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|70.00P Delta-0.9303 Imp Vol0.2869 Bid6.1 Gamma0.0269 Theoretical8.1 Ask10.1 Theta-0.0086 Intrinsic Value8.05 Volume0 Vega0.0234 Time Value-8.05 Open Interest0 Rho-0.0242 Delta / Theta108.4884
0.04	0%	0	4.8	0	75.00	0	0%	11.3	15.1	0
CBSH Call 75.00 Exp: Sep 19, 2025 Last: 0.04 Chg.: 0% SymbolCBSH\|20250919\|75.00C Delta0.2751 Imp Vol0.8899 Bid0 Gamma0.0207 Theoretical2.4 Ask4.8 Theta-0.0874 Intrinsic Value-13.05 Volume0 Vega0.0602 Time Value13.09 Open Interest10 Rho0.0124 Delta / Theta-3.1463 CBSH Put 75.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCBSH\|20250919\|75.00P Delta-0.9219 Imp Vol0.4519 Bid11.3 Gamma0.0184 Theoretical13.2 Ask15.1 Theta-0.016 Intrinsic Value13.05 Volume0 Vega0.0258 Time Value-13.05 Open Interest0 Rho-0.0293 Delta / Theta57.6941

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	5,199.52	-75.48	-1.43%
NSE All Share	142,613.47	-2109.00	-1.46%
US 30	44,936.5	+14.1	+0.03%
US 500	6,413.8	+2.3	+0.04%
FTSE 100	9,189.22	+31.48	+0.34%
DAX	24,423.07	+108.30	+0.45%
South Africa Top 40	93,625.36	-50.86	-0.05%

Brent Oil	65.96	0.00	0.00%
Crude Oil WTI	62.04	+0.06	+0.10%
Gold	3,359.00	+0.05	+0.00%
Silver	37.343	+0.010	+0.03%
Copper	4.4323	+0.0028	+0.06%
London Cocoa	5,652.00	+0.00	+0.00%
London Wheat	166.55	0.00	0.00%

Nigeria 10Y	15.677	0.000	0.00%
Nigeria 2Y	16.825	+0.002	+0.01%
U.K. 10Y	4.7460	+0.0030	+0.06%
Germany 10Y	2.7543	-0.0216	-0.78%
U.S. 10Y	4.312	+0.010	+0.23%
U.S. 5Y	3.827	+0.005	+0.13%
U.S. 2Y	3.754	0.000	0.00%

Fidelitybk	20.850	+0.200	+0.97%
Zenith Bank	67.05	-5.25	-7.26%
UBA	48.00	+0.05	+0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-2.00	-2.06%
Sterling Bank	7.800	-0.250	-3.11%
Dangote Cement	520.00	-57.00	-9.88%

Recent Quotes

Name	Price	Chg.	Chg. %
CBSH	61.95	+0.34	+0.54%
Yuanta US 20+ Yea.	32.05	-0.10	-0.31%
Mazi Asset Manage.	0.916	+0.007	+0.77%
Fidelity Series S.	15.35	+0.03	+0.20%
MUKAM MUFJ Balanc.	10,975.000	-11.000	-0.10%
AMFE	0.95	+0.00	+0.00%
AIC/USD	0.13769	-0.00115	-0.83%
SQFT	5.1600	+0.0300	+0.58%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.45	-0.18%	38.08M
Nigerian Breweries	70.00	-2.10%	30.53M
UBA	48.00	+0.10%	15.59M
Zenith Bank	67.05	-7.26%	12.78M
Dangote Sugar	61.90	+0.81%	12.39M
Nascon	88.00	-3.93%	7.64M
Dangote Cement	520.00	-9.88%	2.60M

Name	Last	Chg. %	Vol.
Nigerian Enamelware PLC	35.90	+9.95%	489.53K
Daarcomm	1.23	+9.82%	13.88M
Deap Capital Management Trust	1.94	+9.60%	2.37M
Academy Press	9.00	+8.43%	314.89K
International Breweries	13.85	+6.95%	4.59M
Ellah Lakes	16.52	+4.89%	21.88M
Redstarex	12.00	+4.35%	426.01K

Name	Last	Chg. %	Vol.
Royalex	2.52	-10.00%	13.50M
Dangote Cement	520.00	-9.88%	2.60M
Rtbriscoe	3.56	-9.87%	824.81K
Jaiz Bank	4.32	-9.81%	10.82M
Lasaco Assurance PLC	3.60	-9.77%	18.78M
Coronation Insurance	3.60	-9.77%	16.87M
Linkassure	2.41	-9.74%	23.62M