Options Chain for COMERICA INC COM (CMA) - $66.94 as of 8/22/2025 3:34:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 40.70 | 43.80 | 42.25 | % | 1.54 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 38.20 | 41.30 | 39.75 | % | 1.32 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 32.50 | 35.70 | 38.40 | 37.05 | 17.70 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 33.20 | 35.80 | 34.50 | % | 0.99 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 37.50 | 30.60 | 33.30 | 31.95 | 31.40 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 28.20 | 30.90 | 29.55 | % | 0.74 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 25.60 | 28.40 | 27.00 | % | 0.64 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 23.20 | 25.80 | 24.50 | 12.80 | 0.00 | 0.00% | 0.54 | 0 | 23 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 21.80 | 22.70 | 22.25 | 20.80 | 0.00 | 0.00% | 0.47 | 0 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 19.50 | 20.10 | 19.80 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 56 | 0.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 15.70 | 17.40 | 16.55 | 17.30 | 0.00 | 0.00% | 0.32 | 0 | 104 | 0.84 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 12.80 | 15.10 | 13.95 | 12.90 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.67 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 11.90 | 12.70 | 12.30 | 6.85 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.55 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 9.10 | 11.20 | 10.15 | 9.90 | +1.23 | +14.19% | 0.17 | 3 | 427 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 7.20 | 7.60 | 7.40 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 172 | 0.47 | 0.96 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 4.90 | 5.40 | 5.15 | 5.50 | +2.10 | +61.77% | 0.08 | 22 | 1,342 | 0.35 | 0.82 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 2.75 | 3.50 | 3.13 | 3.22 | +1.57 | +95.16% | 0.05 | 696 | 7,490 | 0.27 | 0.66 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 1.60 | 1.90 | 1.75 | 1.90 | +1.05 | +123.53% | 0.03 | 95 | 5,442 | 0.27 | 0.46 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 0.75 | 1.15 | 0.95 | 1.06 | +0.64 | +152.39% | 0.01 | 43 | 10,126 | 0.28 | 0.28 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.20 | 0.60 | 0.40 | 0.50 | +0.25 | +100.00% | 0.01 | 1,784 | 9,527 | 0.26 | 0.14 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 0.10 | 0.30 | 0.20 | 0.25 | +0.15 | +150.00% | 0.00 | 8 | 7,016 | 0.28 | 0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.36 | 0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.83 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 30 | 124 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 0.05 | 0.40 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.14 | -41.18% | 0.00 | 3 | 1,632 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.30 | -0.46 | -60.53% | 0.00 | 5 | 1,179 | 0.35 | -0.04 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.85 | -56.67% | 0.01 | 12 | 3,284 | 0.30 | -0.18 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 1.25 | 1.55 | 1.40 | 1.35 | -0.95 | -41.31% | 0.02 | 7 | 771 | 0.29 | -0.34 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 2.35 | 3.70 | 3.03 | 2.50 | -1.40 | -35.90% | 0.04 | 26 | 121 | 0.27 | -0.54 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 3.90 | 4.50 | 4.20 | % | 0.06 | 0 | 0 | 0.25 | -0.72 | 0.07 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 6.00 | 6.70 | 6.35 | % | 0.08 | 0 | 0 | 0.24 | -0.86 | 0.04 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 77.50 | 8.00 | 8.90 | 8.45 | % | 0.11 | 0 | 0 | 0.39 | -0.94 | 0.03 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 10.40 | 11.40 | 10.90 | % | 0.14 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 15.40 | 16.30 | 15.85 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 20.30 | 22.90 | 21.60 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 25.30 | 26.20 | 25.75 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 30.30 | 31.20 | 30.75 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 35.30 | 36.20 | 35.75 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |