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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.70 | 13.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 27.00 | 8.55 | 12.45 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 6.60 | 10.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 6.00 | 9.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 6.90 | 8.15 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 31.00 | 5.95 | 6.35 | % | 0 | 0 | 0.93 | 0.97 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 3.10 | 6.70 | % | 0 | 0 | 0.82 | 0.93 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 2.63 | 5.55 | 3.79 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.90 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 1.92 | 4.10 | % | 0 | 0 | 0.73 | 0.84 | 0.07 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 1.19 | 4.95 | 2.38 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.76 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 1.73 | 1.99 | 1.75 | 0.00 | 0.00% | 0 | 106 | 0.25 | 0.66 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 1.12 | 1.34 | 1.38 | 0.00 | 0.00% | 0 | 48 | 0.24 | 0.53 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.53 | 0.87 | 0.91 | 0.00 | 0.00% | 0 | 1,391 | 0.24 | 0.40 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.36 | 0.54 | 0.44 | 0.00 | 0.00% | 0 | 129 | 0.23 | 0.28 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.01 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 73 | 0.25 | 0.18 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.12 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.11 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.07 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.07 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 1.75 | % | 0 | 0 | 0.64 | 0.03 | 0.03 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.32 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.02 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.16 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 1.29 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 1.29 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.28 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.16 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.33 | % | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.57 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.03 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.07 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | -0.10 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 0.25 | 0.34 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.16 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.42 | 0.52 | 0.44 | 0.00 | 0.00% | 0 | 85 | 0.27 | -0.24 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 0.56 | 0.81 | 0.69 | 0.00 | 0.00% | 0 | 90 | 0.24 | -0.34 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 0.50 | 1.18 | 1.55 | 0.00 | 0.00% | 0 | 57 | 0.22 | -0.47 | 0.13 | -0.02 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 1.54 | 1.77 | 1.56 | 0.00 | 0.00% | 0 | 65 | 0.24 | -0.60 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.76 | 2.78 | 2.84 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.72 | 0.12 | -0.01 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 1.65 | 3.30 | % | 0 | 0 | 0.34 | -0.82 | 0.09 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 41.00 | 2.43 | 5.25 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.89 | 0.07 | -0.01 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 2.81 | 5.95 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.93 | 0.05 | -0.01 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 4.10 | 7.50 | % | 0 | 0 | 0.79 | -0.97 | 0.03 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 6.15 | 7.25 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 5.55 | 8.75 | 8.23 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 8.45 | 9.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 47.00 | 7.50 | 11.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 12.15 | 15.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 17.40 | 18.25 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |