Tour v340
CBSH
COMMERCE BANCSHARES
$58.16 +0.43%
$58.00 (-0.28%)🌙
as of 07/15 06:01 PM
(7/15 14:11) ◀
|
Wednesday, July 15, 2026 (6:01pm)
January 2026
|
▶ (7/16 14:07)
◀ 7/15 18:01 ▶

Option Volume

Detail
ℹ
Current (07/15) 20
Calls: 18 (90%)
Puts: 2 (10%)
Prior (07/14) 1
Calls: -- (--)
Puts: -- (--)
Current vs Prior +1900.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 20
Calls: 10 (50%)
Puts: 10 (50%)
Prior 7-Day Average 4
Calls: 1 (50%)
Puts: 1 (50%)
Current vs Prior 7-Day Avg +400.00%
Calls: +1160.00%
Puts: +40.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $9.0K
Calls: $8.5K (95%)
Puts: $480 (5%)
Prior (07/14) $112
Calls: -- (0%)
Puts: $112 (100%)
Current vs Prior +7862.83%
Calls: +0.00%
Puts: +324.78%
Prior 7-Day Total $6.5K
Calls: $3.5K (54%)
Puts: $3.0K (46%)
Prior 7-Day Average $1.3K
Calls: $505 (54%)
Puts: $423 (46%)
Current vs Prior 7-Day Avg +591.62%
Calls: +1584.35%
Puts: +13.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.11
Prior (07/14) 1.00
Current vs Prior -88.89%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -87.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 311
Calls: 224 (72%)
Puts: 87 (28%)
Prior (07/14) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 4
Calls: 4 (100%)
Puts: -- (0%)
Prior 7-Day Average 4
Calls: 4 (100%)
Puts: -- (0%)
Current vs Prior 7-Day Avg +7675.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.51% | 9.20%8.51% | 9.20%
Prior 8.55% | 9.20%8.55% | 9.20%
Current vs Prior -0.43% | -0.06%-0.43% | -0.06%
Prior 7-Day Avg 8.53% | 9.12%8.53% | 9.12%
Current vs 7-Day Avg -0.25% | +0.88%-0.25% | +0.88%
Prior 7-Day Eod 8.55% | 9.20%8.55% | 9.20%
Current vs 7-Day Eod -0.43% | -0.06%-0.43% | -0.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 192.16% | 36.94%
Calls: -- | --
Puts: 192.16% | 36.94%
Prior 111.75% | 177.90%
Calls: 184.62% | 163.64%
Puts: 38.89% | 192.16%
Current vs Prior +71.96% | -79.24%
Prior 7-Day Avg 111.75% | 177.90%
Calls: 184.62% | 163.64%
Puts: 38.89% | 192.16%
Current vs 7-Day Avg +71.96% | -79.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($8.5K) vs puts ($480). Massive premium surge with dollar volume up 7863% vs prior. Dollar volume significantly above 7-day average (592% higher). Unusually high activity with volume up 1900% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.79, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 171.005.50$3.25138.5%--0.9212
$55.00Aug 213.606.40$5.0056.0%170.65135
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 19, top 17)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.606.40$5.0056.0%170.65135
$75.00Jul 170.000.35$0.18194.4%10.05--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.004.80$2.40200.0%10.081

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 10.6%, max 10.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2156.1%50.7%10.6%17147
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 5.51, avg 3.33)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$75.00Jul 17$3.07$16.93$3.075.51$58.07
$55.00$65.00Aug 21$4.62$5.38$4.621.16$59.62
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.86, avg 0.52)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$65.00Aug 21$4.62$4.62$5.380.86$59.62
$55.00$75.00Jul 17$3.07$3.07$16.930.18$58.07
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.75, cheapest $1.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$1.7556.1%50.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.71% of stock, avg 9.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 17$3.25$2.40$5.65$49.35$60.659.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 4.44% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$55.00Jul 17$0.18$2.40$2.58$52.42$77.58
$65.00$50.00Aug 21$0.38$2.40$2.78$47.22$67.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $2.89, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$75.001:2Jul 17$2.89$17.11
$55.00$65.001:2Aug 21$4.24$5.76
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. -- found (best yield --%, avg --%)

No covered call setups found

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 26 contracts (avg 9 vol/day, 20 traded recently)

CBSH averages only 9 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $25.00 11-20 call last traded $26.70 on 05/14 (now $31.00/$35.50) — try a limit near $31.00. Also watch the $35.00 11-20 call last traded $17.36 on 05/18 (now $21.50/$26.00) — try a limit near $21.50; the $50.00 02-19 call last traded $10.94 on 07/09 (now $7.90/$12.50) — try a limit near $10.20. Most tradeable put: the $25.00 11-20 put last traded $0.19 on 06/10 (now $0.00/$0.35) — try a limit near $0.18.
CALLS (14)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$0.00$4.80$2.40$0.65 06/17$0.55–$2.55$0.656
$60.00Nov 20$0.10$4.00$2.05$2.55 07/09$2.05–$3.15$2.0514
$60.00Feb 19$1.30$6.00$3.65$4.40 07/01$2.55–$4.45$3.6515
$55.00Jul 17$1.00$5.50$3.25$2.01 06/24$2.55–$4.25$2.0112
$55.00Aug 21$3.60$6.40$5.00$4.55 06/29$2.70–$5.05$4.55135
$55.00Nov 20$3.00$7.90$5.45$2.50 06/04$3.75–$6.25$3.006
$65.00Jul 17$0.00$4.80$2.40$0.05 07/09$0.03–$2.40$0.051
$65.00Feb 19$0.00$4.80$2.40$1.85 07/09$1.33–$2.75$1.8510
$65.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--12
$50.00Feb 19$7.90$12.50$10.20$10.94 07/09$8.05–$11.00$10.201
$40.00Nov 20$16.50$21.00$18.75--$18.75–$18.75—$16.504
$35.00Nov 20$21.50$26.00$23.75$17.36 05/18$20.25–$24.25$21.506
$30.00Nov 20$26.00$31.00$28.50--$28.50–$28.50—$26.001
$25.00Nov 20$31.00$35.50$33.25$26.70 05/14$29.75–$34.10$31.001
PUTS (12)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.00$4.80$2.40$1.75 06/11$0.98–$2.55$1.751
$55.00Aug 21$0.00$4.80$2.40$2.20 06/09$1.13–$2.75$2.205
$65.00Jul 17$4.60$9.00$6.80$5.95 07/07$6.00–$10.35$5.95--
$65.00Nov 20$5.00$9.50$7.25$13.30 05/18$6.75–$10.20$7.25--
$50.00Jul 17$0.00$1.20$0.60$0.75 06/12$0.60–$2.40$0.606
$50.00Nov 20$0.00$4.80$2.40$2.90 05/20$2.20–$2.53$2.4012
$50.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--24
$40.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$35.00Jul 17$0.00$4.80$2.40$0.09 07/08$0.10–$2.40$0.092
$30.00Jul 17$0.00$4.80$2.40$0.09 07/07$0.08–$2.40$0.094
$30.00Aug 21$0.00$2.05$1.02--$1.02–$1.02—--30
$25.00Nov 20$0.00$0.35$0.18$0.19 06/10$0.15–$2.40$0.182

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 18
Total Puts 2
Put/Call Ratio 0.11
Net Difference 16

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 10
Total Puts 10
Average Put/Call Ratio 0.90
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All