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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.00 | 25.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 40.00 | 17.00 | 20.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 41.00 | 16.00 | 19.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 42.00 | 15.00 | 18.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 43.00 | 14.00 | 17.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 44.00 | 12.90 | 16.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 45.00 | 12.00 | 15.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 46.00 | 12.40 | 13.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 47.00 | 11.60 | 12.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 48.00 | 10.50 | 11.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 49.00 | 9.50 | 10.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 50.00 | 8.50 | 9.30 | 8.25 | 0.00 | 0.00% | 0 | 15 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 51.00 | 7.60 | 8.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 52.00 | 6.50 | 7.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 53.00 | 5.50 | 6.20 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.99 | 0.01 | 0.00 | 4/22/2025 | 5/16/2025 3:59:54 PM EST |
| 54.00 | 4.80 | 5.40 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.98 | 0.02 | -0.02 | 4/17/2025 | 5/16/2025 3:59:54 PM EST |
| 55.00 | 3.60 | 4.40 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.93 | 0.05 | -0.03 | 4/22/2025 | 5/16/2025 3:59:54 PM EST |
| 56.00 | 2.70 | 3.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.89 | 0.08 | -0.04 | 4/25/2025 | 5/16/2025 3:59:54 PM EST |
| 57.00 | 2.05 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.78 | 0.12 | -0.06 | 5/9/2025 | 5/16/2025 3:59:54 PM EST |
| 58.00 | 1.30 | 1.50 | 1.45 | +0.29 | +25.00% | 4 | 13 | 0.29 | 0.65 | 0.16 | -0.07 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 59.00 | 0.75 | 0.95 | 0.87 | -0.03 | -3.34% | 4 | 58 | 0.29 | 0.47 | 0.19 | -0.07 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 60.00 | 0.35 | 0.55 | 0.49 | +0.19 | +63.34% | 11 | 21 | 0.28 | 0.29 | 0.17 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 61.00 | 0.10 | 0.30 | % | 0 | 0 | 0.26 | 0.16 | 0.12 | -0.04 | 5/16/2025 3:59:54 PM EST | |||
| 62.00 | 0.05 | 0.15 | 0.11 | % | 21 | 0 | 0.28 | 0.08 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST | |
| 63.00 | 0.00 | 0.10 | % | 0 | 0 | 0.34 | 0.03 | 0.03 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 66.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 67.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 68.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 71.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.25 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.30 | 2.60 | 0.00 | 0.00% | 0 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 172 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.01 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | -0.02 | 0.02 | -0.02 | 5/16/2025 3:59:54 PM EST | |||
| 55.00 | 0.05 | 0.15 | 1.62 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.07 | 0.05 | -0.03 | 5/6/2025 | 5/16/2025 3:59:54 PM EST |
| 56.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.11 | 0.08 | -0.04 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 57.00 | 0.20 | 0.35 | % | 0 | 0 | 0.37 | -0.22 | 0.12 | -0.06 | 5/16/2025 3:59:54 PM EST | |||
| 58.00 | 0.45 | 0.60 | 1.01 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.35 | 0.16 | -0.07 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 59.00 | 0.85 | 1.10 | 0.96 | % | 4 | 0 | 0.27 | -0.53 | 0.19 | -0.07 | 5/16/2025 | 5/16/2025 3:59:54 PM EST | |
| 60.00 | 1.45 | 1.65 | % | 0 | 0 | 0.25 | -0.71 | 0.17 | -0.05 | 5/16/2025 3:59:54 PM EST | |||
| 61.00 | 2.20 | 2.45 | % | 0 | 0 | 0.34 | -0.84 | 0.12 | -0.04 | 5/16/2025 3:59:54 PM EST | |||
| 62.00 | 2.80 | 3.60 | % | 0 | 0 | 0.89 | -0.92 | 0.07 | -0.02 | 5/16/2025 3:59:54 PM EST | |||
| 63.00 | 3.80 | 4.60 | % | 0 | 0 | 0.63 | -0.97 | 0.03 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 64.00 | 4.90 | 5.60 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 65.00 | 5.80 | 6.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 66.00 | 7.10 | 7.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 67.00 | 7.80 | 8.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 68.00 | 8.80 | 9.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 69.00 | 9.80 | 10.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 70.00 | 10.80 | 11.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 71.00 | 11.80 | 12.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 75.00 | 15.90 | 16.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 80.00 | 20.80 | 21.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST |