Breaking News

Commerce Bancshares Inc (CBSH)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

52.03 0.00 0.00%

02/05 - Closed. Currency in USD

Type: Equity

Market: United States

Volume: 1,152,872
Bid/Ask: 0.00 / 0.00
Day's Range: 51.60 - 52.45

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 01, 2026 15:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20	24.3	0	30.00	0	0%	0	4.8	0
CBSH Call 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260515\|30.00C Delta0 Imp Vol0 Bid20 Gamma0 Theoretical0 Ask24.3 Theta0 Intrinsic Value22.03 Volume0 Vega0 Time Value-22.03 Open Interest20 Rho0 Delta / Theta0 CBSH Put 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260515\|30.00P Delta-0.1139 Imp Vol3.1565 Bid0 Gamma0.006 Theoretical2.4 Ask4.8 Theta-0.2217 Intrinsic Value-22.03 Volume0 Vega0.0197 Time Value22.03 Open Interest100 Rho-0.0029 Delta / Theta0.514
0	0%	15	19.2	0	35.00	0	0%	0	0.2	0
CBSH Call 35.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260515\|35.00C Delta0 Imp Vol0 Bid15 Gamma0 Theoretical0 Ask19.2 Theta0 Intrinsic Value17.03 Volume0 Vega0 Time Value-17.03 Open Interest0 Rho0 Delta / Theta0 CBSH Put 35.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260515\|35.00P Delta-0.0226 Imp Vol1.0765 Bid0 Gamma0.0049 Theoretical0.1 Ask0.2 Theta-0.0211 Intrinsic Value-17.03 Volume0 Vega0.0055 Time Value17.03 Open Interest0 Rho-0.0005 Delta / Theta1.0742
0	0%	10	14.4	0	40.00	0	0%	0	4.8	0
CBSH Call 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260515\|40.00C Delta0.9956 Imp Vol0.5151 Bid10 Gamma0.002 Theoretical12.2 Ask14.4 Theta-0.003 Intrinsic Value12.03 Volume0 Vega0.0011 Time Value-12.03 Open Interest0 Rho0.0152 Delta / Theta-331.4371 CBSH Put 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260515\|40.00P Delta-0.1851 Imp Vol1.9224 Bid0 Gamma0.0136 Theoretical2.4 Ask4.8 Theta-0.1867 Intrinsic Value-12.03 Volume0 Vega0.0273 Time Value12.03 Open Interest0 Rho-0.0042 Delta / Theta0.9913
0	0%	2.5	5.4	0	47.62	0	0%	0	0.75	0
CBSH Call 47.62 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260515\|47.62C Delta0 Imp Vol0 Bid2.5 Gamma0 Theoretical0 Ask5.4 Theta0 Intrinsic Value4.62 Volume0 Vega0 Time Value-4.62 Open Interest5 Rho0 Delta / Theta0 CBSH Put 47.62 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260515\|47.62P Delta-0.1438 Imp Vol0.4757 Bid0 Gamma0.0465 Theoretical0.375 Ask0.75 Theta-0.0391 Intrinsic Value-4.62 Volume0 Vega0.0232 Time Value4.62 Open Interest9 Rho-0.0028 Delta / Theta3.6763
					52.24	Price @ May 01, 2026 15:08 GMT
0	0%	0.55	1.35	0	52.38	0	0%	0.75	1.3	0
CBSH Call 52.38 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260515\|52.38C Delta0.5041 Imp Vol0.236 Bid0.55 Gamma0.1648 Theoretical0.95 Ask1.35 Theta-0.0355 Intrinsic Value-0.14 Volume0 Vega0.0408 Time Value0.14 Open Interest30 Rho0.0098 Delta / Theta-14.2151 CBSH Put 52.38 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260515\|52.38P Delta-0.4957 Imp Vol0.2469 Bid0.75 Gamma0.158 Theoretical1.025 Ask1.3 Theta-0.035 Intrinsic Value0.14 Volume0 Vega0.0408 Time Value-0.14 Open Interest26 Rho-0.0089 Delta / Theta14.1757
0.15	0%	0	0.9	1	55.00	0	0%	1	5	0
CBSH Call 55.00 Exp: May 15, 2026 Last: 0.15 Chg.: 0% SymbolCBSH\|20260515\|55.00C Delta0.1295 Imp Vol0.2309 Bid0 Gamma0.0894 Theoretical0.15 Ask0.9 Theta-0.018 Intrinsic Value-2.97 Volume1 Vega0.0216 Time Value3.12 Open Interest3 Rho0.0025 Delta / Theta-7.1755 CBSH Put 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260515\|55.00P Delta-0.8476 Imp Vol0.2557 Bid1 Gamma0.0911 Theoretical3 Ask5 Theta-0.0204 Intrinsic Value2.97 Volume0 Vega0.024 Time Value-2.97 Open Interest1 Rho-0.0125 Delta / Theta41.576
0	0%	0	0.75	0	57.14	0	0%	4.5	7.5	0
CBSH Call 57.14 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260515\|57.14C Delta0.164 Imp Vol0.4379 Bid0 Gamma0.0551 Theoretical0.375 Ask0.75 Theta-0.0399 Intrinsic Value-4.9 Volume0 Vega0.0253 Time Value4.9 Open Interest1 Rho0.0031 Delta / Theta-4.1055 CBSH Put 57.14 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH1\|20260515\|57.14P Delta-0.7132 Imp Vol0.7081 Bid4.5 Gamma0.047 Theoretical6 Ask7.5 Theta-0.0863 Intrinsic Value4.9 Volume0 Vega0.0348 Time Value-4.9 Open Interest0 Rho-0.0134 Delta / Theta8.2599
0	0%	0	4.8	0	60.00	0	0%	6	10	0
CBSH Call 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260515\|60.00C Delta0.3265 Imp Vol1.2444 Bid0 Gamma0.0283 Theoretical2.4 Ask4.8 Theta-0.1642 Intrinsic Value-7.97 Volume0 Vega0.0368 Time Value7.97 Open Interest12 Rho0.0056 Delta / Theta-1.9889 CBSH Put 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCBSH\|20260515\|60.00P Delta-0.9116 Imp Vol0.5107 Bid6 Gamma0.031 Theoretical8 Ask10 Theta-0.0279 Intrinsic Value7.97 Volume0 Vega0.0163 Time Value-7.97 Open Interest0 Rho-0.0136 Delta / Theta32.6541
2.25	0%	0	0	0	65.00	0	0%	0	0	0
CBSH Call 65.00 Exp: May 15, 2026 Last: 2.25 Chg.: 0% SymbolCBSH\|20260515\|65.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-12.72 Volume0 Vega0 Time Value14.97 Open Interest20 Rho0 Delta / Theta0 CBSH Put 65.00 Exp: May 04, 2026 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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,942.16	+108.52	+1.86%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,221.4	-8.7	-0.12%
US Tech 100	27,711.8	+1.4	+0.01%
DAX	24,293.29	+0.91	+0.00%
Dollar Index	98.175	+0.170	+0.17%

Crude Oil WTI	104.89	+2.95	+2.89%
Brent Oil	111.62	+3.45	+3.19%
Natural Gas	2.815	+0.035	+1.26%
Gold	4,571.30	-73.20	-1.58%
Silver	73.873	-2.558	-3.35%
US Soybeans	1,209.25	+6.25	+0.52%
Copper	5.8930	-0.0915	-1.53%

Philippines 2Y	5.293	-0.089	-1.65%
Philippines 10Y	6.971	+0.071	+1.03%
Philippines 20Y	7.054	+0.029	+0.41%
U.S. 2Y	3.925	+0.037	+0.95%
U.S. 10Y	4.407	+0.029	+0.66%
U.S. 30Y	4.987	+0.021	+0.42%
Germany 10Y	3.0726	+0.0426	+1.41%

Alphabet C	383.22	+1.28	+0.34%
Villar Land Holdings	401.00	-43.00	-9.68%
Anheuser Busch ADR	75.56	+0.01	+0.01%
Booking	169.63	+1.27	+0.75%
Apple	280.14	+8.79	+3.24%
Alibaba ADR	131.50	-0.38	-0.29%
Tesla	390.82	+9.19	+2.41%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CBSH	52.03	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.66	+3.75%	114.18M
Century Pacific Food	29.800	+4.56%	6.70M
BDO Unibank	115.00	+0.70%	4.05M
Bank of the Philippine Islands	92.00	+2.79%	2.50M
International Container	753.000	+6.06%	1.82M
Jollibee Foods	164.90	+4.59%	1.33M
SM Investments	611.00	+0.83%	521.27K

Name	Last	Chg. %	Vol.
Pacificonline Systems	1.900	+12.43%	137.00K
GMA Holdings	5.590	+11.80%	3.30K
DigiPlus Interactive	14.900	+9.72%	9.27M
Crown Equities	0.088	+8.64%	2.15M
Integrated Micro-Electronics	3.990	+8.42%	5.43M
National Reinsuranceoration	0.780	+8.33%	1.45M
Philippine Bank of Communications	16.76	+6.48%	0.10K

Name	Last	Chg. %	Vol.
Berjaya	6.620	-17.25%	0.40K
PTFC Redevelop	47.000	-14.55%	0.02K
Zeus	0.053	-13.11%	30.00K
Max’s Group	2.330	-12.08%	173.00K
Villar Land Holdings	401.00	-9.68%	0.02K
Xurpas	0.223	-8.61%	200.00K
Ever Gotesco	0.0320	-8.57%	3.20M