Options Chain for COMERICA INC COM (CMA) - $89.88 as of 12/12/2025 11:30:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.10 | 35.20 | 34.15 | % | 0.62 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 60.00 | 28.10 | 30.20 | 29.15 | % | 0.49 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 65.00 | 23.00 | 25.00 | 24.00 | 11.85 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 10:59:09 AM EST |
| 70.00 | 18.00 | 20.20 | 19.10 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:59:09 AM EST |
| 72.50 | 15.60 | 17.70 | 16.65 | 12.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:09 AM EST |
| 75.00 | 13.10 | 15.00 | 14.05 | 14.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:09 AM EST |
| 77.50 | 10.60 | 12.50 | 11.55 | 7.66 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:09 AM EST |
| 80.00 | 8.90 | 9.80 | 9.35 | 9.43 | 0.00 | 0.00% | 0.12 | 0 | 1,114 | 0.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:09 AM EST |
| 82.50 | 5.60 | 7.50 | 6.55 | 5.86 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.72 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:09 AM EST |
| 85.00 | 3.20 | 4.90 | 4.05 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 508 | 0.52 | 0.93 | 0.10 | -0.01 | 12/10/2025 | 12/12/2025 10:59:09 AM EST |
| 87.50 | 1.35 | 2.35 | 1.85 | 2.13 | +0.60 | +39.22% | 0.02 | 1 | 38 | 0.33 | 0.72 | 0.17 | -0.03 | 12/12/2025 | 12/12/2025 10:59:09 AM EST |
| 90.00 | 0.35 | 1.15 | 0.75 | 0.61 | -0.62 | -50.41% | 0.01 | 6 | 29 | 0.27 | 0.32 | 0.15 | -0.04 | 12/12/2025 | 12/12/2025 10:59:09 AM EST |
| 92.50 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.06 | -0.02 | 12/12/2025 10:59:09 AM EST | ||||||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 12/12/2025 10:59:09 AM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:09 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.35 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:09 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:59:09 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:09 AM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:59:09 AM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:09 AM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:09 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:09 AM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:09 AM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.03 | -10.35% | 0.00 | 1 | 16 | 0.27 | -0.07 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 10:59:09 AM EST |
| 87.50 | 0.50 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.25 | -0.28 | 0.17 | -0.03 | 12/12/2025 10:59:09 AM EST | |||
| 90.00 | 1.45 | 2.50 | 1.98 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.19 | -0.68 | 0.15 | -0.04 | 12/11/2025 | 12/12/2025 10:59:09 AM EST |
| 92.50 | 3.30 | 5.20 | 4.25 | % | 0.05 | 0 | 0 | 0.56 | -0.93 | 0.06 | -0.02 | 12/12/2025 10:59:09 AM EST | |||
| 95.00 | 5.70 | 7.10 | 6.40 | % | 0.07 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 97.50 | 8.20 | 9.60 | 8.90 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 100.00 | 9.50 | 13.40 | 11.45 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 105.00 | 14.60 | 18.40 | 16.50 | % | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 110.00 | 19.50 | 22.60 | 21.05 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 115.00 | 24.50 | 28.40 | 26.45 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST | |||
| 120.00 | 29.50 | 33.40 | 31.45 | % | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:09 AM EST |