Options Chain for COMERICA INC COM (CMA) - $56.04 as of 5/9/2025 3:04:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 28.00 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 32.50 | 23.10 | 23.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 35.00 | 20.60 | 21.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 37.50 | 18.10 | 18.70 | 12.30 | 0.00 | 0.00% | 0 | 30 | 1.81 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 4:00:02 PM EST |
| 40.00 | 15.60 | 16.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 41.00 | 14.60 | 15.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 42.00 | 13.60 | 14.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 42.50 | 13.10 | 13.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 43.00 | 12.60 | 13.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 44.00 | 11.70 | 12.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 45.00 | 10.70 | 11.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 46.00 | 9.60 | 10.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 47.00 | 8.60 | 9.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 47.50 | 8.20 | 9.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 48.00 | 7.60 | 8.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 49.00 | 6.70 | 7.50 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 50.00 | 5.70 | 6.50 | % | 0 | 0 | 0.73 | 0.98 | 0.02 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 51.00 | 4.70 | 5.40 | % | 0 | 0 | 0.63 | 0.95 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 52.00 | 3.90 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 78 | 0.54 | 0.92 | 0.05 | -0.05 | 5/5/2025 | 5/9/2025 4:00:02 PM EST |
| 52.50 | 3.60 | 3.80 | 3.60 | +0.32 | +9.76% | 14 | 407 | 0.24 | 0.90 | 0.06 | -0.06 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 53.00 | 1.70 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 9 | 0.18 | 0.87 | 0.07 | -0.06 | 5/7/2025 | 5/9/2025 4:00:02 PM EST |
| 54.00 | 2.30 | 2.50 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.80 | 0.10 | -0.07 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 55.00 | 1.55 | 1.80 | 1.63 | +0.11 | +7.24% | 6 | 85 | 0.30 | 0.69 | 0.14 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 56.00 | 1.00 | 1.15 | 1.12 | +0.32 | +40.00% | 4 | 356 | 0.30 | 0.55 | 0.16 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 57.00 | 0.50 | 0.70 | 0.67 | -0.53 | -44.17% | 1 | 11 | 0.29 | 0.39 | 0.15 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 57.50 | 0.35 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 99 | 0.29 | 0.32 | 0.14 | -0.06 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 58.00 | 0.20 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 29 | 0.29 | 0.25 | 0.12 | -0.06 | 5/5/2025 | 5/9/2025 4:00:02 PM EST |
| 59.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 114 | 0.30 | 0.14 | 0.08 | -0.04 | 5/2/2025 | 5/9/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 21 | 475 | 0.35 | 0.07 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.03 | 0.03 | -0.01 | 5/5/2025 | 5/9/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 62.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.65 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/9/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 64.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 116 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 104 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 536 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.82 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/9/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/9/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 142 | 1.30 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 141 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 377 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.75 | -0.01 | 0.01 | -0.01 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 1 | 827 | 0.58 | -0.02 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 51.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.05 | 0.03 | -0.04 | 5/5/2025 | 5/9/2025 4:00:02 PM EST |
| 52.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 3 | 32 | 0.43 | -0.08 | 0.05 | -0.05 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 52.50 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 244 | 0.41 | -0.10 | 0.06 | -0.06 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 53.00 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.13 | 0.07 | -0.06 | 5/7/2025 | 5/9/2025 4:00:02 PM EST |
| 54.00 | 0.30 | 0.45 | 0.40 | -0.05 | -11.12% | 2 | 30 | 0.39 | -0.20 | 0.10 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 55.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 7 | 375 | 0.36 | -0.31 | 0.14 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 56.00 | 0.95 | 1.05 | 0.95 | % | 1 | 0 | 0.36 | -0.45 | 0.16 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 57.00 | 1.50 | 1.65 | % | 0 | 0 | 0.37 | -0.61 | 0.15 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 57.50 | 1.35 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 84 | 0.29 | -0.68 | 0.14 | -0.06 | 5/5/2025 | 5/9/2025 4:00:02 PM EST |
| 58.00 | 2.15 | 2.40 | 4.90 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.75 | 0.12 | -0.06 | 4/25/2025 | 5/9/2025 4:00:02 PM EST |
| 59.00 | 3.00 | 5.00 | % | 0 | 0 | 0.37 | -0.86 | 0.08 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 60.00 | 3.90 | 4.20 | 4.09 | -0.71 | -14.80% | 1 | 60 | 0.45 | -0.93 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 61.00 | 4.60 | 5.40 | % | 0 | 0 | 0.52 | -0.97 | 0.03 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 62.00 | 5.60 | 6.50 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 62.50 | 6.10 | 6.80 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 5/9/2025 4:00:02 PM EST |
| 63.00 | 6.60 | 7.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 64.00 | 7.60 | 8.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 8.60 | 9.30 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/9/2025 4:00:02 PM EST |
| 67.50 | 11.20 | 11.90 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/9/2025 4:00:02 PM EST |
| 70.00 | 13.60 | 14.30 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/9/2025 4:00:02 PM EST |
| 72.50 | 16.10 | 16.90 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/9/2025 4:00:02 PM EST |
| 75.00 | 18.70 | 19.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 77.50 | 21.10 | 21.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 23.60 | 24.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 85.00 | 28.50 | 29.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 33.50 | 34.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 38.60 | 39.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 100.00 | 42.50 | 44.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 48.60 | 49.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |