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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.50 | 31.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.50 | 28.00 | 28.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 24.60 | 26.40 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/4/2024 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 23.20 | 23.80 | 16.65 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 20.70 | 21.50 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 18.20 | 19.00 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 15.70 | 16.40 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 13.30 | 14.10 | 9.80 | 0.00 | 0.00% | 0 | 76 | 0.63 | 0.97 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 11.00 | 11.70 | 9.24 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.93 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 8.70 | 9.40 | 5.40 | 0.00 | 0.00% | 0 | 109 | 0.51 | 0.87 | 0.03 | -0.02 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 6.50 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 60 | 0.43 | 0.80 | 0.04 | -0.02 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 4.60 | 4.80 | 2.27 | 0.00 | 0.00% | 0 | 157 | 0.38 | 0.70 | 0.05 | -0.02 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 2.95 | 3.20 | 3.55 | +0.70 | +24.57% | 12 | 44 | 0.35 | 0.56 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 1.65 | 1.90 | 1.84 | +0.19 | +11.52% | 15 | 395 | 0.33 | 0.40 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.80 | 1.10 | 1.11 | +0.28 | +33.74% | 15 | 245 | 0.31 | 0.26 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 0.35 | 0.50 | 0.54 | +0.19 | +54.29% | 6 | 39 | 0.30 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 313 | 0.30 | 0.08 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 829 | 0.42 | 0.04 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1,563 | 0.31 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.77 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 349 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 673 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.25 | 0.07 | 0.00 | 0.00% | 0 | 45 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.20 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 144 | 0.51 | -0.03 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.30 | 0.40 | 0.71 | 0.00 | 0.00% | 0 | 109 | 0.45 | -0.07 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.50 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 415 | 0.42 | -0.13 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.85 | 1.40 | 0.75 | -0.05 | -6.25% | 3 | 425 | 0.44 | -0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 1.40 | 1.60 | 2.70 | 0.00 | 0.00% | 0 | 104 | 0.37 | -0.30 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 2.30 | 2.55 | 2.00 | -0.35 | -14.90% | 12 | 76 | 0.35 | -0.44 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 2.40 | 5.50 | 3.09 | -2.51 | -44.83% | 30 | 87 | 0.33 | -0.60 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 5.20 | 5.60 | 7.41 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.74 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 7.30 | 7.80 | 9.90 | 0.00 | 0.00% | 0 | 125 | 0.36 | -0.85 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 9.50 | 10.00 | 7.65 | 0.00 | 0.00% | 0 | 67 | 0.37 | -0.92 | 0.03 | -0.01 | 4/1/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 11.70 | 12.40 | 18.90 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.96 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 14.10 | 14.90 | 20.65 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.98 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 16.90 | 17.30 | 22.00 | 0.00 | 0.00% | 0 | 33 | 0.45 | -0.99 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 19.30 | 19.70 | 9.90 | 0.00 | 0.00% | 0 | 443 | 0.58 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 21.60 | 22.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 24.00 | 24.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 29.00 | 29.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 34.00 | 35.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 39.00 | 40.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 43.90 | 46.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 48.90 | 50.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |