Options Chain for COMERICA INC COM (CMA) - $56.44 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.40 | 21.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 15.50 | 16.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 41.00 | 14.50 | 15.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 13.50 | 14.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 12.60 | 13.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 11.60 | 12.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 10.60 | 11.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 9.60 | 10.50 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 8.70 | 9.50 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 7.70 | 9.20 | % | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 6.80 | 7.60 | % | 0 | 0 | 0.42 | 0.92 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 6.00 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.89 | 0.03 | -0.03 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 51.00 | 5.10 | 5.80 | % | 0 | 0 | 0.40 | 0.85 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 52.00 | 4.10 | 4.90 | % | 0 | 0 | 0.40 | 0.81 | 0.05 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 53.00 | 3.50 | 3.90 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.75 | 0.06 | -0.05 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 54.00 | 2.80 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.68 | 0.08 | -0.05 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 2.10 | 2.40 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.60 | 0.08 | -0.05 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 56.00 | 1.40 | 1.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.51 | 0.09 | -0.05 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 57.00 | 1.10 | 1.30 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.42 | 0.09 | -0.05 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 58.00 | 0.70 | 0.90 | 0.56 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.33 | 0.09 | -0.05 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 59.00 | 0.45 | 0.65 | 0.70 | -0.10 | -12.50% | 37 | 38 | 0.33 | 0.24 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.25 | 0.45 | 0.55 | +0.30 | +120.00% | 1 | 5 | 0.32 | 0.17 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 61.00 | 0.10 | 0.30 | % | 0 | 0 | 0.31 | 0.11 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 62.00 | 0.05 | 1.45 | % | 0 | 0 | 0.67 | 0.07 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 63.00 | 0.00 | 1.15 | % | 0 | 0 | 0.72 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 66.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 67.00 | 0.00 | 1.25 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 68.00 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.70 | 2.25 | 0.00 | 0.00% | 0 | 85 | 0.71 | -0.02 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 47.00 | 0.05 | 1.25 | 2.60 | 0.00 | 0.00% | 0 | 53 | 0.58 | -0.04 | 0.01 | -0.02 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 48.00 | 0.10 | 1.25 | % | 0 | 0 | 0.47 | -0.06 | 0.02 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 0.15 | 0.35 | 2.86 | 0.00 | 0.00% | 0 | 172 | 0.46 | -0.08 | 0.03 | -0.03 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.25 | 0.45 | % | 0 | 0 | 0.45 | -0.11 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 51.00 | 0.30 | 0.50 | % | 0 | 0 | 0.41 | -0.15 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 52.00 | 0.45 | 0.65 | % | 0 | 0 | 0.40 | -0.19 | 0.05 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 53.00 | 0.65 | 0.85 | % | 0 | 0 | 0.38 | -0.25 | 0.06 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 54.00 | 0.90 | 1.05 | % | 0 | 0 | 0.36 | -0.32 | 0.08 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 1.20 | 1.45 | 1.10 | % | 9 | 0 | 0.36 | -0.40 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 56.00 | 1.65 | 1.80 | % | 0 | 0 | 0.34 | -0.49 | 0.09 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 57.00 | 2.10 | 2.35 | % | 0 | 0 | 0.32 | -0.58 | 0.09 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 58.00 | 2.70 | 3.00 | % | 0 | 0 | 0.32 | -0.67 | 0.09 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 59.00 | 3.20 | 4.00 | % | 0 | 0 | 0.31 | -0.76 | 0.08 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 4.10 | 4.60 | % | 0 | 0 | 0.28 | -0.83 | 0.07 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 61.00 | 4.90 | 5.70 | % | 0 | 0 | 0.40 | -0.89 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 62.00 | 5.80 | 6.60 | % | 0 | 0 | 0.48 | -0.93 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 63.00 | 6.80 | 7.40 | % | 0 | 0 | 0.53 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 64.00 | 7.80 | 8.70 | % | 0 | 0 | 0.53 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 8.80 | 9.60 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 66.00 | 10.00 | 10.60 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 67.00 | 10.80 | 11.80 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 68.00 | 11.80 | 12.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 69.00 | 12.80 | 13.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 13.80 | 14.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 71.00 | 14.80 | 15.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 18.90 | 20.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 23.80 | 24.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |