Options Chain for COMCAST CORP NEW CL A (CMCSA) - $33.55 as of 2/4/2025 8:59:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.55 | 8.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 27.00 | 6.65 | 6.95 | % | 0 | 0 | 0.84 | 0.97 | 0.02 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 28.00 | 5.60 | 5.90 | % | 0 | 0 | 0.84 | 0.95 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 29.00 | 3.25 | 4.95 | % | 0 | 0 | 0.78 | 0.91 | 0.04 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 30.00 | 2.85 | 5.00 | 3.19 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.83 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 31.00 | 1.36 | 3.60 | 2.96 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.77 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 32.00 | 0.79 | 2.53 | 1.80 | % | 2 | 0 | 0.60 | 0.70 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 33.00 | 0.70 | 2.36 | 2.43 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.60 | 0.10 | -0.02 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 34.00 | 0.78 | 0.96 | 0.66 | -0.14 | -17.50% | 14 | 118 | 0.23 | 0.49 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 0.43 | 1.14 | 0.38 | -0.13 | -25.49% | 3 | 7 | 0.30 | 0.38 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 36.00 | 0.20 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.29 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 37.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 7 | 1 | 0.23 | 0.21 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 38.00 | 0.07 | 0.11 | 0.07 | -0.04 | -36.37% | 1 | 7 | 0.25 | 0.15 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 39.00 | 0.00 | 0.09 | % | 0 | 0 | 0.32 | 0.09 | 0.05 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.16 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.99 | 0.06 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 41.00 | 0.00 | 2.16 | % | 0 | 0 | 1.05 | 0.04 | 0.02 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 42.00 | 0.00 | 2.16 | % | 0 | 0 | 1.10 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 43.00 | 0.00 | 2.16 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 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 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.92 | % | 0 | 0 | 0.83 | -0.03 | 0.02 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.16 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.05 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 29.00 | 0.00 | 0.62 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.09 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 0.34 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.17 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 31.00 | 0.08 | 0.36 | 0.34 | +0.11 | +47.83% | 1 | 32 | 0.24 | -0.23 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.00 | 0.32 | 1.35 | 0.47 | +0.10 | +27.03% | 1 | 3 | 0.35 | -0.30 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 33.00 | 0.58 | 0.90 | 0.84 | +0.08 | +10.53% | 6 | 25 | 0.22 | -0.40 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 34.00 | 1.03 | 2.45 | 1.40 | +0.26 | +22.81% | 2 | 37 | 0.37 | -0.51 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 0.63 | 2.49 | 2.16 | +0.71 | +48.97% | 2 | 1 | 0.61 | -0.62 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 36.00 | 1.28 | 2.96 | 2.76 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.71 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 37.00 | 1.78 | 3.55 | % | 0 | 0 | 0.63 | -0.79 | 0.08 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 38.00 | 4.30 | 4.55 | 4.35 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.85 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 39.00 | 5.00 | 6.45 | 5.68 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.91 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 6.15 | 7.40 | % | 0 | 0 | 0.68 | -0.94 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 41.00 | 7.10 | 9.50 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.96 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 42.00 | 7.30 | 9.45 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 43.00 | 8.30 | 10.40 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 44.00 | 9.95 | 10.60 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 11.10 | 11.55 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 46.00 | 12.15 | 12.55 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 47.00 | 12.15 | 13.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 48.00 | 13.85 | 15.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 50.00 | 16.05 | 16.55 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |