Options Chain for COMERICA INC COM (CMA) - $67.82 as of 2/4/2025 8:59:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.20 | 36.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 35.00 | 32.50 | 33.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 37.50 | 28.70 | 31.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 40.00 | 26.10 | 28.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 42.50 | 25.10 | 26.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 45.00 | 22.70 | 23.70 | 23.46 | +5.46 | +30.34% | 20 | 20 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 47.50 | 20.30 | 21.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 50.00 | 17.80 | 18.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 52.50 | 15.40 | 16.30 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 55.00 | 12.50 | 13.80 | 12.35 | 0.00 | 0.00% | 0 | 50 | 0.35 | 0.94 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 57.50 | 10.50 | 11.60 | % | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.02 | 2/4/2025 3:59:39 PM EST | |||
| 60.00 | 6.60 | 10.10 | 8.44 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.84 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 62.50 | 4.90 | 7.00 | 2.89 | 0.00 | 0.00% | 0 | 64 | 0.39 | 0.76 | 0.04 | -0.03 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 65.00 | 4.60 | 5.10 | 3.71 | 0.00 | 0.00% | 0 | 74 | 0.37 | 0.65 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 67.50 | 3.20 | 3.50 | 3.80 | +1.15 | +43.40% | 9 | 229 | 0.35 | 0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 70.00 | 2.05 | 2.35 | 2.35 | +0.85 | +56.67% | 21 | 108 | 0.34 | 0.42 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 72.50 | 1.30 | 1.50 | 1.69 | +0.54 | +46.96% | 11 | 6 | 0.33 | 0.31 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 75.00 | 0.85 | 0.90 | 0.98 | +0.41 | +71.93% | 1 | 52 | 0.33 | 0.21 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 80.00 | 0.30 | 0.40 | % | 0 | 0 | 0.34 | 0.09 | 0.02 | -0.02 | 2/4/2025 3:59:39 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:39 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 37.50 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 42.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:39 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:39 PM EST |
| 47.50 | 0.00 | 0.55 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 52.50 | 0.05 | 0.45 | 0.17 | -0.20 | -54.06% | 1 | 1 | 0.49 | -0.03 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 55.00 | 0.25 | 0.35 | 0.32 | -0.03 | -8.58% | 55 | 42 | 0.42 | -0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 57.50 | 0.40 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.10 | 0.02 | -0.02 | 1/22/2025 | 2/4/2025 3:59:39 PM EST |
| 60.00 | 0.75 | 0.90 | 0.80 | -0.35 | -30.44% | 4 | 92 | 0.38 | -0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 62.50 | 1.25 | 1.35 | 1.26 | -0.12 | -8.70% | 11 | 50 | 0.36 | -0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 65.00 | 2.05 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 101 | 0.36 | -0.35 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 67.50 | 3.10 | 3.30 | 3.00 | -0.83 | -21.68% | 21 | 66 | 0.35 | -0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 70.00 | 4.40 | 4.70 | % | 0 | 0 | 0.35 | -0.58 | 0.05 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 72.50 | 6.00 | 6.40 | % | 0 | 0 | 0.34 | -0.69 | 0.04 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 75.00 | 8.00 | 8.40 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.79 | 0.04 | -0.03 | 1/21/2025 | 2/4/2025 3:59:39 PM EST |
| 80.00 | 12.30 | 13.00 | % | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.02 | 2/4/2025 3:59:39 PM EST | |||
| 85.00 | 15.70 | 18.40 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:39 PM EST | |||
| 90.00 | 21.60 | 23.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 95.00 | 25.70 | 28.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST |