Options Chain for COMERICA INC COM (CMA) - $59.65 as of 7/1/2025 4:55:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.00 | 35.50 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 29.50 | 33.00 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 32.50 | 27.00 | 30.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 35.00 | 24.50 | 28.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 37.50 | 23.20 | 23.90 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 20.70 | 21.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 42.50 | 17.30 | 19.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.00 | 15.10 | 16.40 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:55 PM EST |
| 47.50 | 13.10 | 13.90 | 11.60 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 7/1/2025 3:59:55 PM EST |
| 50.00 | 10.70 | 11.50 | 6.71 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.98 | 0.01 | -0.02 | 6/16/2025 | 7/1/2025 3:59:55 PM EST |
| 52.50 | 8.50 | 9.10 | 5.00 | 0.00 | 0.00% | 0 | 75 | 0.48 | 0.94 | 0.02 | -0.03 | 6/20/2025 | 7/1/2025 3:59:55 PM EST |
| 55.00 | 6.20 | 6.60 | 7.00 | +1.90 | +37.26% | 10 | 243 | 0.42 | 0.88 | 0.04 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 57.50 | 4.20 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 421 | 0.52 | 0.77 | 0.06 | -0.05 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 60.00 | 2.50 | 3.20 | 2.65 | +0.65 | +32.50% | 39 | 990 | 0.43 | 0.60 | 0.08 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 62.50 | 1.20 | 1.70 | 1.30 | +0.35 | +36.85% | 136 | 727 | 0.39 | 0.40 | 0.08 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 65.00 | 0.55 | 0.65 | 0.59 | +0.14 | +31.12% | 24 | 552 | 0.36 | 0.23 | 0.06 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 67.50 | 0.20 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 171 | 0.41 | 0.11 | 0.04 | -0.03 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 105 | 0.44 | 0.04 | 0.02 | -0.01 | 5/19/2025 | 7/1/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 219 | 0.91 | 0.02 | 0.01 | -0.01 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1,364 | 1.01 | 0.01 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 41 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/1/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/1/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 40 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/1/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/1/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 1.45 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 216 | 1.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 61 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/1/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 202 | 1.47 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.57 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 8 | 566 | 0.52 | -0.02 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | -0.12 | -44.45% | 7 | 172 | 0.45 | -0.06 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 55.00 | 0.30 | 0.45 | 0.30 | -0.20 | -40.00% | 8 | 270 | 0.44 | -0.12 | 0.04 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 57.50 | 0.70 | 0.90 | 0.75 | -0.44 | -36.98% | 4 | 264 | 0.41 | -0.23 | 0.06 | -0.05 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 60.00 | 1.45 | 1.65 | 1.53 | -0.47 | -23.50% | 7 | 423 | 0.39 | -0.40 | 0.08 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 62.50 | 2.05 | 3.10 | 3.60 | -2.25 | -38.47% | 10 | 3,145 | 0.34 | -0.60 | 0.08 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 65.00 | 3.30 | 4.80 | 7.95 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.77 | 0.06 | -0.04 | 6/4/2025 | 7/1/2025 3:59:55 PM EST |
| 67.50 | 6.60 | 7.10 | 15.30 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.89 | 0.04 | -0.03 | 4/17/2025 | 7/1/2025 3:59:55 PM EST |
| 70.00 | 7.30 | 9.60 | 17.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.96 | 0.02 | -0.01 | 4/17/2025 | 7/1/2025 3:59:55 PM EST |
| 72.50 | 11.20 | 12.00 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.98 | 0.01 | -0.01 | 4/17/2025 | 7/1/2025 3:59:55 PM EST |
| 75.00 | 13.70 | 14.30 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 7/1/2025 3:59:55 PM EST |
| 77.50 | 16.20 | 17.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 80.00 | 18.70 | 19.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 85.00 | 23.70 | 24.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 90.00 | 27.60 | 30.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 95.00 | 32.90 | 36.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 100.00 | 38.20 | 39.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 105.00 | 42.30 | 44.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |