Options Chain for COMERICA INC COM (CMA) - $80.05 as of 10/8/2025 3:53:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 51.30 | 52.80 | 52.05 | % | 1.89 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 30.00 | 48.80 | 50.30 | 49.55 | % | 1.65 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 32.50 | 46.30 | 47.80 | 47.05 | % | 1.45 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 35.00 | 43.80 | 45.30 | 44.55 | % | 1.27 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 37.50 | 41.10 | 42.80 | 41.95 | % | 1.12 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 40.00 | 38.10 | 40.30 | 39.20 | % | 0.98 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 42.50 | 36.30 | 37.80 | 37.05 | % | 0.87 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 45.00 | 33.80 | 35.20 | 34.50 | 9.12 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:08 PM EST |
| 47.50 | 30.70 | 32.80 | 31.75 | 22.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:08 PM EST |
| 50.00 | 29.30 | 30.10 | 29.70 | 20.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:08 PM EST |
| 52.50 | 26.50 | 27.70 | 27.10 | 17.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:08 PM EST |
| 55.00 | 24.30 | 25.30 | 24.80 | 25.76 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 57.50 | 21.20 | 22.80 | 22.00 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:08 PM EST |
| 60.00 | 19.10 | 19.90 | 19.50 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 389 | 1.11 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 62.50 | 16.70 | 17.50 | 17.10 | 18.60 | +12.62 | +211.04% | 0.27 | 7 | 50 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 65.00 | 13.90 | 15.00 | 14.45 | 15.85 | 0.00 | 0.00% | 0.22 | 0 | 248 | 0.91 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 67.50 | 11.30 | 12.60 | 11.95 | 13.48 | -0.72 | -5.07% | 0.18 | 7 | 603 | 0.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 70.00 | 9.20 | 10.00 | 9.60 | 9.98 | -0.35 | -3.39% | 0.14 | 39 | 3,271 | 0.59 | 0.99 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 72.50 | 6.80 | 7.50 | 7.15 | 7.45 | -0.25 | -3.25% | 0.10 | 21 | 3,821 | 0.51 | 0.95 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 75.00 | 4.50 | 5.30 | 4.90 | 5.63 | +0.14 | +2.55% | 0.07 | 31 | 3,727 | 0.31 | 0.87 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 77.50 | 2.80 | 3.20 | 3.00 | 4.10 | +0.70 | +20.59% | 0.04 | 4 | 1,896 | 0.33 | 0.72 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 80.00 | 1.50 | 1.75 | 1.63 | 1.85 | -0.50 | -21.28% | 0.02 | 7 | 772 | 0.34 | 0.50 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.06 | +30.00% | 0.00 | 35 | 1,101 | 0.33 | 0.14 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 721 | 0.39 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 32.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 2:59:08 PM EST |
| 37.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 2:59:08 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 2:59:08 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.71 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:59:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 2:59:08 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.44 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.31 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:59:08 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.26 | -86.67% | 0.00 | 1 | 77 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 139 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.14 | -77.78% | 0.00 | 1 | 91 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 296 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 578 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,173 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,143 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 1,091 | 0.43 | -0.01 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 426 | 0.39 | -0.05 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 24 | 517 | 0.37 | -0.13 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 77.50 | 0.85 | 1.05 | 0.95 | 0.85 | -0.10 | -10.53% | 0.01 | 10 | 83 | 0.36 | -0.28 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 80.00 | 1.85 | 1.95 | 1.90 | 1.60 | -0.25 | -13.52% | 0.02 | 173 | 942 | 0.35 | -0.50 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 85.00 | 4.90 | 5.80 | 5.35 | 5.20 | +0.01 | +0.20% | 0.06 | 3 | 2 | 0.41 | -0.86 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 90.00 | 9.60 | 10.80 | 10.20 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 95.00 | 14.60 | 15.80 | 15.20 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 100.00 | 19.50 | 22.00 | 20.75 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 105.00 | 24.40 | 26.40 | 25.40 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 110.00 | 29.50 | 31.30 | 30.40 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 115.00 | 34.40 | 36.90 | 35.65 | % | 0.31 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 120.00 | 39.40 | 41.40 | 40.40 | % | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST |