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 | 11.10 | 12.95 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 27.00 | 7.95 | 10.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 8.75 | 10.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 5.55 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.99 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 4.95 | 8.25 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 31.00 | 4.65 | 7.25 | % | 0 | 0 | 0.63 | 0.97 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 31.50 | 3.05 | 5.70 | % | 0 | 0 | 0.59 | 0.96 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 2.73 | 5.20 | % | 0 | 0 | 0.50 | 0.95 | 0.03 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 32.50 | 2.91 | 4.85 | % | 0 | 0 | 0.41 | 0.92 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 2.51 | 5.25 | % | 0 | 0 | 0.46 | 0.91 | 0.05 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 33.50 | 1.24 | 3.75 | % | 0 | 0 | 0.44 | 0.85 | 0.06 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 2.97 | 3.30 | 2.86 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.84 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 1.27 | 4.85 | % | 0 | 0 | 0.36 | 0.81 | 0.08 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 1.06 | 2.73 | 2.56 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.74 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 0.06 | 2.39 | % | 0 | 0 | 0.59 | 0.72 | 0.11 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 1.88 | 1.70 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.65 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 1.18 | 1.55 | % | 0 | 0 | 0.29 | 0.60 | 0.13 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 0.97 | 1.13 | 1.08 | 0.00 | 0.00% | 0 | 108 | 0.32 | 0.53 | 0.15 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.86 | 0.91 | 0.00 | 0.00% | 0 | 216 | 0.19 | 0.45 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.30 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 43 | 0.26 | 0.38 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 0.27 | 0.69 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.32 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.32 | 0.57 | 0.40 | 0.00 | 0.00% | 0 | 9,436 | 0.32 | 0.27 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.50 | 0.05 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.24 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.15 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 92 | 0.32 | 0.16 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 0.10 | 5.00 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.16 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.05 | 1.57 | 0.09 | 0.00 | 0.00% | 0 | 131 | 0.34 | 0.16 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 0.00 | 1.66 | % | 0 | 0 | 0.98 | 0.07 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.00 | 0.03 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 2.16 | % | 0 | 0 | 1.26 | 0.03 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.03 | 0.03 | -0.01 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 2.14 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.01 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 2.13 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 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 | 2.13 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.06 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.28 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.29 | % | 0 | 0 | 1.87 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.17 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.61 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 2.18 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.03 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 2.19 | % | 0 | 0 | 1.53 | -0.04 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.76 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.30 | -0.05 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 1.58 | % | 0 | 0 | 0.43 | -0.08 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 0.07 | 1.72 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.09 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 0.11 | 1.62 | % | 0 | 0 | 0.39 | -0.15 | 0.06 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 0.01 | 1.75 | 0.17 | 0.00 | 0.00% | 0 | 318 | 0.67 | -0.16 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 0.21 | 1.47 | 0.21 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.19 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.07 | 0.53 | 0.35 | 0.00 | 0.00% | 0 | 304 | 0.33 | -0.26 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 0.24 | 0.65 | % | 0 | 0 | 0.50 | -0.28 | 0.11 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 36.00 | 0.38 | 0.62 | 0.60 | 0.00 | 0.00% | 0 | 119 | 0.34 | -0.35 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 0.61 | 4.95 | % | 0 | 0 | 0.98 | -0.40 | 0.13 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 0.93 | 1.12 | 0.95 | 0.00 | 0.00% | 0 | 64 | 0.34 | -0.47 | 0.15 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 1.31 | 1.18 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.55 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 1.45 | 4.95 | 2.10 | 0.00 | 0.00% | 0 | 27 | 0.86 | -0.62 | 0.15 | -0.03 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 0.60 | 4.65 | % | 0 | 0 | 0.40 | -0.68 | 0.13 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.37 | 2.76 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.73 | 0.12 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 39.50 | 0.94 | 2.95 | % | 0 | 0 | 0.54 | -0.76 | 0.10 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.65 | 3.25 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.84 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 1.15 | 5.40 | % | 0 | 0 | 0.38 | -0.84 | 0.08 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 41.00 | 1.55 | 5.15 | % | 0 | 0 | 0.44 | -0.84 | 0.07 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 41.50 | 2.29 | 6.20 | % | 0 | 0 | 0.50 | -0.93 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.00 | 2.52 | 6.10 | % | 0 | 0 | 0.44 | -0.93 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.50 | 5.35 | 7.55 | % | 0 | 0 | 0.51 | -0.97 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 43.00 | 4.30 | 7.15 | % | 0 | 0 | 0.63 | -0.97 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 6.55 | 8.10 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 5.55 | 9.10 | 7.98 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 8.00 | 9.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 47.00 | 7.70 | 10.75 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 48.00 | 8.70 | 12.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 12.50 | 14.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 16.60 | 20.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |