Options Chain for COMERICA INC COM (CMA) - $80.12 as of 11/26/2025 8:14:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 58.60 | 61.90 | 60.25 | 31.80 | 0.00 | 0.00% | 3.01 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 56.10 | 59.50 | 57.80 | 29.30 | 0.00 | 0.00% | 2.57 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 53.60 | 57.30 | 55.45 | 26.40 | 0.00 | 0.00% | 2.22 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 51.10 | 54.40 | 52.75 | 21.27 | 0.00 | 0.00% | 1.92 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 48.60 | 52.00 | 50.30 | 48.64 | 0.00 | 0.00% | 1.68 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 46.10 | 49.80 | 47.95 | 16.33 | 0.00 | 0.00% | 1.48 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 43.60 | 47.30 | 45.45 | 31.58 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 41.10 | 44.80 | 42.95 | 32.80 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 38.60 | 42.00 | 40.30 | 30.50 | 0.00 | 0.00% | 1.01 | 0 | 70 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 36.10 | 39.60 | 37.85 | 28.40 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 33.60 | 37.30 | 35.45 | 13.85 | 0.00 | 0.00% | 0.79 | 0 | 20 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 31.10 | 34.60 | 32.85 | 30.36 | 0.00 | 0.00% | 0.69 | 0 | 240 | 1.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 28.60 | 32.40 | 30.50 | 30.70 | 0.00 | 0.00% | 0.61 | 0 | 673 | 1.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:52 PM EST |
| 52.50 | 26.10 | 29.60 | 27.85 | 28.40 | 0.00 | 0.00% | 0.53 | 0 | 219 | 1.12 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 23.70 | 27.20 | 25.45 | 23.27 | 0.00 | 0.00% | 0.46 | 0 | 348 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 57.50 | 21.80 | 24.90 | 23.35 | 20.49 | 0.00 | 0.00% | 0.41 | 0 | 489 | 0.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 19.60 | 22.10 | 20.85 | 21.10 | +3.40 | +19.21% | 0.35 | 3 | 1,253 | 0.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 62.50 | 16.30 | 19.10 | 17.70 | 17.40 | 0.00 | 0.00% | 0.28 | 0 | 451 | 0.69 | 0.99 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 14.10 | 17.60 | 15.85 | 12.85 | 0.00 | 0.00% | 0.24 | 0 | 650 | 0.75 | 0.98 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 67.50 | 12.50 | 15.20 | 13.85 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 294 | 0.68 | 0.93 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 9.20 | 12.80 | 11.00 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 3,939 | 0.60 | 0.88 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 72.50 | 6.90 | 9.90 | 8.40 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 2,578 | 0.47 | 0.82 | 0.03 | -0.02 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 6.00 | 6.90 | 6.45 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 28,291 | 0.30 | 0.73 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 77.50 | 4.10 | 5.10 | 4.60 | 4.80 | +1.00 | +26.32% | 0.06 | 1 | 10,132 | 0.27 | 0.63 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 2.90 | 3.70 | 3.30 | 3.50 | +0.10 | +2.95% | 0.04 | 13 | 25,334 | 0.28 | 0.52 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 82.50 | 1.95 | 2.95 | 2.45 | 2.10 | -0.12 | -5.41% | 0.03 | 5 | 49 | 0.30 | 0.40 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 1.10 | 1.75 | 1.43 | 1.40 | +0.15 | +12.00% | 0.02 | 1 | 118 | 0.28 | 0.30 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 87.50 | 0.60 | 1.55 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.22 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 0.30 | 1.95 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.49 | 0.15 | 0.03 | -0.02 | 10/31/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.52 | 0.07 | 0.01 | -0.01 | 10/24/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.66 | 0.02 | 0.01 | 0.00 | 10/7/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.50 | 0.01 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 35 | 3.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.40 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 651 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.04 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 662 | 1.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 951 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.49 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 795 | 1.28 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.38 | -0.01 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,703 | 0.61 | -0.02 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 67.50 | 0.10 | 1.15 | 0.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 988 | 0.35 | -0.07 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.30 | 1.30 | 0.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2,137 | 0.33 | -0.12 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 72.50 | 0.75 | 1.15 | 0.95 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.33 | -0.18 | 0.03 | -0.02 | 10/8/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 0.45 | 1.80 | 1.13 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 580 | 0.25 | -0.27 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 77.50 | 2.10 | 3.10 | 2.60 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.31 | -0.37 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 3.00 | 3.80 | 3.40 | 3.74 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | -0.48 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 82.50 | 4.40 | 5.10 | 4.75 | % | 0.06 | 0 | 0 | 0.27 | -0.60 | 0.04 | -0.03 | 11/26/2025 3:59:52 PM EST | |||
| 85.00 | 6.10 | 7.00 | 6.55 | % | 0.08 | 0 | 0 | 0.28 | -0.70 | 0.04 | -0.03 | 11/26/2025 3:59:52 PM EST | |||
| 87.50 | 7.30 | 10.00 | 8.65 | % | 0.10 | 0 | 0 | 0.44 | -0.78 | 0.03 | -0.03 | 11/26/2025 3:59:52 PM EST | |||
| 90.00 | 8.50 | 12.60 | 10.55 | % | 0.12 | 0 | 0 | 0.51 | -0.85 | 0.03 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 95.00 | 13.30 | 17.30 | 15.30 | % | 0.16 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 100.00 | 18.20 | 22.20 | 20.20 | % | 0.20 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 105.00 | 23.20 | 27.20 | 25.20 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 110.00 | 28.20 | 32.20 | 30.20 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 115.00 | 33.20 | 37.10 | 35.15 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 120.00 | 38.20 | 42.10 | 40.15 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |