Options Chain for COMCAST CORP NEW CL A (CMCSA) - $36.93 as of 1/22/2025 8:35:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.05 | 15.75 | 14.80 | 0.00 | 0.00% | 0 | 8 | 1.01 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 9.50 | 13.20 | 12.85 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 9.10 | 12.15 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 27.50 | 7.20 | 9.75 | 8.84 | 0.00 | 0.00% | 0 | 16 | 0.68 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 7.20 | 10.25 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 5.70 | 9.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 4.95 | 7.45 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 12/23/2024 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 4.00 | 7.80 | % | 0 | 0 | 0.40 | 0.97 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 31.50 | 4.70 | 7.80 | % | 0 | 0 | 0.44 | 0.96 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 2.71 | 5.35 | % | 0 | 0 | 0.58 | 0.95 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 32.50 | 3.35 | 4.85 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.93 | 0.04 | -0.01 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 2.00 | 4.35 | % | 0 | 0 | 0.18 | 0.92 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 33.50 | 2.32 | 4.70 | % | 0 | 0 | 0.38 | 0.89 | 0.06 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 1.72 | 3.45 | % | 0 | 0 | 0.32 | 0.85 | 0.07 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 34.50 | 1.43 | 4.85 | % | 0 | 0 | 0.30 | 0.81 | 0.08 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 2.20 | 2.76 | 2.69 | 0.00 | 0.00% | 0 | 761 | 0.31 | 0.77 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 1.74 | 2.47 | % | 0 | 0 | 0.25 | 0.72 | 0.11 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 36.00 | 1.64 | 3.10 | 1.94 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.66 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 1.43 | 1.65 | % | 0 | 0 | 0.28 | 0.60 | 0.13 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 1.06 | 1.42 | 1.34 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.54 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 0.92 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1,483 | 0.26 | 0.47 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.74 | 0.81 | 0.76 | 0.00 | 0.00% | 0 | 156 | 0.26 | 0.40 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 0.56 | 0.61 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.34 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.44 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 266 | 0.26 | 0.28 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.50 | 0.15 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 107 | 0.23 | 0.22 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.21 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 6,575 | 0.26 | 0.17 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 0.17 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.12 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.26 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 0.06 | 1.71 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.06 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 2,074 | 0.27 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 0.02 | 2.17 | % | 0 | 0 | 0.72 | 0.03 | 0.03 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 0.01 | 2.16 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 73 | 0.31 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 2.14 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.47 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.48 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 2.16 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.02 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 2,016 | 0.38 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 2.19 | % | 0 | 0 | 0.47 | -0.03 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 31.50 | 0.00 | 0.11 | % | 0 | 0 | 0.37 | -0.04 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 0.09 | 0.12 | % | 0 | 0 | 0.36 | -0.05 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 32.50 | 0.11 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 11,228 | 0.34 | -0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.21 | % | 0 | 0 | 0.33 | -0.08 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 33.50 | 0.00 | 0.22 | % | 0 | 0 | 0.31 | -0.11 | 0.06 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.27 | % | 0 | 0 | 0.30 | -0.15 | 0.07 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 34.50 | 0.00 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.19 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.37 | 0.43 | 0.42 | 0.00 | 0.00% | 0 | 2,349 | 0.28 | -0.23 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 44 | 0.20 | -0.28 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 0.64 | 0.71 | 0.63 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.34 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 0.81 | 1.32 | 0.81 | 0.00 | 0.00% | 0 | 59 | 0.32 | -0.40 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 0.26 | 1.48 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.46 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 1.24 | 1.39 | 1.22 | 0.00 | 0.00% | 0 | 3,332 | 0.26 | -0.53 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 1.68 | 1.63 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.60 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 2.03 | % | 0 | 0 | 0.28 | -0.66 | 0.13 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 39.00 | 1.38 | 2.41 | % | 0 | 0 | 0.28 | -0.72 | 0.12 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 39.50 | 0.95 | 2.96 | % | 0 | 0 | 0.29 | -0.78 | 0.11 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.85 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 202 | 0.15 | -0.83 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 1.31 | 3.70 | % | 0 | 0 | 0.29 | -0.87 | 0.08 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 41.00 | 2.68 | 6.15 | % | 0 | 0 | 0.39 | -0.90 | 0.07 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 41.50 | 2.05 | 5.70 | % | 0 | 0 | 0.36 | -0.92 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.00 | 2.81 | 6.40 | % | 0 | 0 | 0.39 | -0.94 | 0.04 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.50 | 3.80 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.96 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 3.50 | 7.15 | % | 0 | 0 | 0.80 | -0.97 | 0.03 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 5.80 | 7.35 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 5.80 | 9.15 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 8.70 | 9.15 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 47.50 | 9.85 | 11.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 10.80 | 14.10 | 12.85 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 15.50 | 18.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |