Options Chain for COMERICA INC COM (CMA) - $58.00 as of 5/16/2025 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.50 | 33.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 30.00 | 27.90 | 29.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 32.50 | 25.30 | 27.20 | 17.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:54 PM EST |
| 35.00 | 23.60 | 24.30 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 37.50 | 21.10 | 22.00 | 31.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.96 | 0.01 | 0.00 | 11/18/2024 | 5/16/2025 3:59:54 PM EST |
| 40.00 | 18.80 | 19.60 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 42.50 | 16.60 | 17.30 | % | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 45.00 | 14.30 | 15.00 | 9.99 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.86 | 0.01 | -0.01 | 4/23/2025 | 5/16/2025 3:59:54 PM EST |
| 47.50 | 12.00 | 12.80 | % | 0 | 0 | 0.41 | 0.83 | 0.02 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 50.00 | 10.10 | 10.40 | 7.20 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.78 | 0.02 | -0.01 | 4/17/2025 | 5/16/2025 3:59:54 PM EST |
| 52.50 | 8.20 | 9.70 | 8.30 | +2.80 | +50.91% | 5 | 68 | 0.42 | 0.72 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 55.00 | 6.50 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.65 | 0.03 | -0.02 | 4/28/2025 | 5/16/2025 3:59:54 PM EST |
| 57.50 | 4.90 | 5.20 | 3.88 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.57 | 0.03 | -0.02 | 5/8/2025 | 5/16/2025 3:59:54 PM EST |
| 60.00 | 3.60 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 72 | 0.33 | 0.48 | 0.04 | -0.02 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 62.50 | 2.60 | 2.80 | 2.29 | -0.06 | -2.56% | 1 | 33 | 0.32 | 0.38 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 65.00 | 1.75 | 1.95 | 1.65 | -0.10 | -5.72% | 10 | 1,106 | 0.31 | 0.29 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 67.50 | 1.10 | 1.35 | 1.22 | +0.21 | +20.80% | 43 | 173 | 0.30 | 0.22 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 70.00 | 0.75 | 0.90 | 0.90 | +0.35 | +63.64% | 10,013 | 59 | 0.30 | 0.16 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 72.50 | 0.45 | 0.60 | 0.47 | 0.00 | 0.00% | 57 | 52 | 0.29 | 0.11 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 75.00 | 0.25 | 0.40 | 0.35 | -0.08 | -18.61% | 10,012 | 11 | 0.29 | 0.08 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 77.50 | 0.15 | 0.75 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.05 | 0.01 | 0.00 | 11/18/2024 | 5/16/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 1.35 | 2.25 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.04 | 0.01 | 0.00 | 2/18/2025 | 5/16/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.02 | 0.00 | 0.00 | 3/11/2025 | 5/16/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 5/16/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.25 | 0.59 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/16/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/16/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/16/2025 3:59:54 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 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.45 | 0.74 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 0.75 | 1.71 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.03 | 0.01 | 0.00 | 4/9/2025 | 5/16/2025 3:59:54 PM EST |
| 37.50 | 0.10 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.04 | 0.01 | 0.00 | 3/7/2025 | 5/16/2025 3:59:54 PM EST |
| 40.00 | 0.30 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.07 | 0.01 | -0.01 | 1/22/2025 | 5/16/2025 3:59:54 PM EST |
| 42.50 | 0.45 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.10 | 0.01 | -0.01 | 5/9/2025 | 5/16/2025 3:59:54 PM EST |
| 45.00 | 0.65 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 297 | 0.41 | -0.14 | 0.01 | -0.01 | 5/5/2025 | 5/16/2025 3:59:54 PM EST |
| 47.50 | 1.00 | 1.15 | 1.95 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.17 | 0.02 | -0.01 | 5/5/2025 | 5/16/2025 3:59:54 PM EST |
| 50.00 | 1.45 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 70 | 0.37 | -0.22 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 52.50 | 2.10 | 2.30 | 2.10 | -0.15 | -6.67% | 9 | 79 | 0.36 | -0.28 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 55.00 | 2.85 | 3.10 | 2.90 | -0.05 | -1.70% | 12 | 182 | 0.35 | -0.35 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 57.50 | 3.80 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 55 | 0.33 | -0.43 | 0.03 | -0.02 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 60.00 | 5.00 | 5.30 | 7.45 | 0.00 | 0.00% | 0 | 505 | 0.32 | -0.52 | 0.04 | -0.02 | 5/7/2025 | 5/16/2025 3:59:54 PM EST |
| 62.50 | 6.50 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 357 | 0.31 | -0.62 | 0.04 | -0.01 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 65.00 | 8.20 | 9.90 | 16.00 | 0.00 | 0.00% | 0 | 917 | 0.36 | -0.71 | 0.03 | -0.01 | 4/7/2025 | 5/16/2025 3:59:54 PM EST |
| 67.50 | 9.90 | 10.30 | 11.10 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.78 | 0.03 | -0.01 | 3/31/2025 | 5/16/2025 3:59:54 PM EST |
| 70.00 | 11.80 | 12.40 | 20.10 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.84 | 0.02 | -0.01 | 4/4/2025 | 5/16/2025 3:59:54 PM EST |
| 72.50 | 14.10 | 14.70 | % | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 75.00 | 16.40 | 17.10 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 77.50 | 18.80 | 19.60 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 80.00 | 21.20 | 22.00 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 85.00 | 24.80 | 27.70 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 90.00 | 30.40 | 32.20 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 95.00 | 36.00 | 38.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 100.00 | 39.60 | 42.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 105.00 | 45.00 | 47.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST |