Options Chain for COMCAST CORP NEW CL A (CMCSA) - $36.41 as of 2/21/2025 3:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 12.05 | 12.60 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 10.10 | 13.40 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.50 | 10.45 | 11.10 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.00 | 9.95 | 12.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.50 | 9.35 | 10.25 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.00 | 8.80 | 9.40 | 9.25 | 0.00 | 0.00% | 0 | 30 | 2.86 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 27.50 | 8.50 | 9.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 28.00 | 7.85 | 8.35 | 6.35 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 28.50 | 7.35 | 8.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.00 | 6.60 | 8.35 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.50 | 6.45 | 7.35 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 5.20 | 7.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.50 | 5.25 | 6.35 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 31.00 | 5.00 | 5.50 | 3.55 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 31.50 | 3.90 | 5.85 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 32.00 | 2.65 | 4.35 | 3.35 | 0.00 | 0.00% | 0 | 10 | 1.77 | 0.99 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 32.50 | 2.23 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.98 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 33.00 | 1.79 | 4.40 | 3.48 | 0.00 | 0.00% | 0 | 141 | 1.90 | 0.97 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 33.50 | 1.16 | 3.35 | 3.09 | 0.00 | 0.00% | 0 | 7 | 1.64 | 0.97 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 34.00 | 0.81 | 2.81 | 2.47 | +0.03 | +1.23% | 5 | 716 | 1.09 | 0.89 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 34.50 | 1.00 | 2.81 | 2.04 | 0.00 | 0.00% | 0 | 241 | 1.47 | 0.87 | 0.13 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 1.33 | 1.61 | 1.50 | +0.05 | +3.45% | 57 | 662 | 0.28 | 0.78 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 35.50 | 0.38 | 2.38 | 1.05 | -0.05 | -4.55% | 32 | 673 | 0.55 | 0.71 | 0.24 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 36.00 | 0.44 | 0.80 | 0.69 | -0.05 | -6.76% | 81 | 830 | 0.24 | 0.58 | 0.29 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 36.50 | 0.30 | 0.39 | 0.37 | -0.06 | -13.96% | 152 | 307 | 0.23 | 0.42 | 0.32 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 37.00 | 0.17 | 0.35 | 0.18 | -0.05 | -21.74% | 241 | 401 | 0.23 | 0.28 | 0.27 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 0.07 | 0.10 | 0.10 | -0.01 | -9.10% | 169 | 468 | 0.23 | 0.20 | 0.20 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 38.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 155 | 1,649 | 0.25 | 0.14 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 38.50 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 976 | 0.26 | 0.10 | 0.11 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 433 | 0.34 | 0.03 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 1.25 | % | 0 | 0 | 1.23 | 0.01 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 0.01 | 0.22 | 0.02 | -0.01 | -33.34% | 9 | 246 | 0.35 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 3 | 94 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 41.50 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 2.13 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 14 | 2.18 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 43.50 | 0.00 | 4.80 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:05 PM EST |
| 44.50 | 0.00 | 2.13 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.94 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.50 | 0.00 | 2.13 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 46.00 | 0.00 | 2.13 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 46.50 | 0.00 | 2.13 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 2.13 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 2.13 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 48.00 | 0.00 | 2.13 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.73 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.99 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 2.13 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.50 | 0.00 | 0.03 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.94 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 2.13 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 2.13 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 28.50 | 0.00 | 2.13 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.14 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.50 | 0.00 | 2.14 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.01 | 0.21 | 0.20 | +0.19 | +1,900.00% | 3 | 71 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 2.14 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 2.14 | 0.02 | 0.00 | 0.00% | 0 | 55 | 2.31 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 31.50 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.03 | +0.02 | +200.00% | 1 | 30 | 0.64 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.02 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 33.00 | 0.02 | 1.05 | 0.03 | -0.01 | -25.00% | 19 | 167 | 0.85 | -0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 0.78 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.03 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 34.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 9 | 448 | 0.28 | -0.11 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 34.50 | 0.04 | 0.89 | 0.04 | -0.03 | -42.86% | 1 | 251 | 0.52 | -0.13 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.12 | 0.07 | -0.03 | -30.00% | 4,075 | 144 | 0.25 | -0.22 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 35.50 | 0.01 | 0.41 | 0.16 | +0.01 | +6.67% | 138 | 790 | 0.24 | -0.29 | 0.24 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 36.00 | 0.28 | 0.38 | 0.31 | 0.00 | 0.00% | 71 | 244 | 0.23 | -0.42 | 0.29 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 36.50 | 0.56 | 0.75 | 0.49 | -0.11 | -18.34% | 51 | 40 | 0.25 | -0.58 | 0.32 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 37.00 | 0.76 | 1.05 | 0.84 | 0.00 | 0.00% | 50 | 79 | 0.24 | -0.72 | 0.27 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 1.13 | 1.54 | 1.19 | -1.04 | -46.64% | 12 | 1 | 0.32 | -0.80 | 0.20 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 38.00 | 0.32 | 2.78 | 1.65 | 0.00 | 0.00% | 34 | 7 | 0.95 | -0.86 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 38.50 | 0.49 | 2.87 | % | 0 | 0 | 1.00 | -0.90 | 0.11 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 39.00 | 0.91 | 2.97 | 2.84 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.97 | 0.05 | -0.01 | 1/10/2025 | 2/21/2025 4:00:05 PM EST |
| 39.50 | 1.27 | 3.95 | % | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 1.95 | 5.00 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 40.50 | 2.42 | 5.25 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 41.00 | 2.97 | 5.60 | 7.46 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 41.50 | 4.60 | 6.35 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 42.00 | 5.00 | 6.65 | 8.06 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 5.35 | 6.65 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 43.00 | 6.00 | 8.85 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 43.50 | 6.50 | 8.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 44.00 | 5.95 | 8.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 44.50 | 7.70 | 9.25 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 7.85 | 9.75 | 8.23 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:05 PM EST |
| 45.50 | 8.70 | 10.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 46.00 | 8.65 | 10.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 46.50 | 9.20 | 10.35 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 47.00 | 10.05 | 12.10 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 11.15 | 11.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 48.00 | 11.00 | 12.75 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 13.05 | 14.65 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 18.40 | 18.85 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |