Options Chain for COMCAST CORP NEW CL A (CMCSA) - $34.70 as of 3/13/2025 9:57:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.15 | 15.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 22.50 | 11.50 | 12.60 | 10.78 | 0.00 | 0.00% | 0 | 36 | 3.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/13/2025 3:59:56 PM EST |
| 25.00 | 8.90 | 10.60 | 11.03 | 0.00 | 0.00% | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:56 PM EST |
| 27.00 | 7.60 | 7.85 | 8.85 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:56 PM EST |
| 27.50 | 6.55 | 7.40 | 8.35 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:56 PM EST |
| 28.00 | 6.35 | 7.00 | 7.75 | 0.00 | 0.00% | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:56 PM EST |
| 29.00 | 5.65 | 6.05 | 6.85 | % | 2 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:56 PM EST | |
| 30.00 | 4.70 | 5.45 | 5.70 | -2.10 | -26.93% | 3 | 39 | 1.67 | 0.98 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 30.50 | 2.81 | 4.40 | % | 0 | 0 | 1.21 | 0.98 | 0.02 | -0.01 | 3/13/2025 3:59:56 PM EST | |||
| 31.00 | 2.23 | 4.10 | % | 0 | 0 | 0.59 | 0.96 | 0.03 | -0.01 | 3/13/2025 3:59:56 PM EST | |||
| 31.50 | 1.58 | 3.65 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.94 | 0.05 | -0.02 | 3/5/2025 | 3/13/2025 3:59:56 PM EST |
| 32.00 | 1.04 | 3.45 | % | 0 | 0 | 0.13 | 0.91 | 0.07 | -0.02 | 3/13/2025 3:59:56 PM EST | |||
| 32.50 | 0.95 | 2.60 | 2.50 | -2.58 | -50.79% | 12 | 659 | 0.23 | 0.88 | 0.09 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 33.00 | 0.96 | 2.86 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.83 | 0.12 | -0.03 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 33.50 | 1.09 | 2.59 | 2.91 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.77 | 0.16 | -0.04 | 3/6/2025 | 3/13/2025 3:59:56 PM EST |
| 34.00 | 1.04 | 1.30 | 1.63 | -0.57 | -25.91% | 3 | 10 | 0.38 | 0.69 | 0.21 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 34.50 | 0.71 | 0.79 | 1.34 | +0.16 | +13.56% | 10 | 75 | 0.30 | 0.57 | 0.25 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 35.00 | 0.47 | 0.52 | 0.57 | -0.08 | -12.31% | 82 | 2,782 | 0.30 | 0.44 | 0.27 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 35.50 | 0.27 | 0.34 | 0.31 | -0.16 | -34.05% | 83 | 349 | 0.28 | 0.31 | 0.26 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 36.00 | 0.16 | 0.18 | 0.16 | -0.15 | -48.39% | 79 | 1,401 | 0.29 | 0.20 | 0.21 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 36.50 | 0.07 | 0.10 | 0.11 | -0.05 | -31.25% | 60 | 3,924 | 0.28 | 0.12 | 0.16 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 37.00 | 0.03 | 0.15 | 0.08 | -0.03 | -27.28% | 1,678 | 6,051 | 0.28 | 0.07 | 0.11 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 67 | 3,400 | 0.31 | 0.04 | 0.07 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,367 | 0.32 | 0.02 | 0.04 | -0.01 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 1 | 189 | 0.33 | 0.01 | 0.03 | 0.00 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 129 | 0.45 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 133 | 0.51 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.11 | 0.02 | -0.01 | -33.34% | 13 | 5,535 | 0.49 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.74 | 0.02 | -0.13 | -86.67% | 4 | 104 | 0.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.02 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 240 | 0.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.02 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.02 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.64 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.88 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.02 | 0.06 | 0.03 | -0.07 | -70.00% | 16 | 572 | 0.55 | -0.02 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.35 | % | 0 | 0 | 0.56 | -0.02 | 0.02 | -0.01 | 3/13/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.59 | % | 0 | 0 | 0.52 | -0.04 | 0.03 | -0.01 | 3/13/2025 3:59:56 PM EST | |||
| 31.50 | 0.00 | 1.49 | % | 0 | 0 | 0.48 | -0.06 | 0.05 | -0.02 | 3/13/2025 3:59:56 PM EST | |||
| 32.00 | 0.05 | 1.25 | 0.07 | -0.02 | -22.23% | 1 | 34 | 1.15 | -0.09 | 0.07 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 32.50 | 0.09 | 0.13 | 0.09 | 0.00 | 0.00% | 62 | 14,154 | 0.38 | -0.12 | 0.09 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 33.00 | 0.13 | 0.17 | 0.13 | +0.01 | +8.34% | 10 | 177 | 0.35 | -0.17 | 0.12 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 33.50 | 0.19 | 0.24 | 0.20 | +0.06 | +42.86% | 5,207 | 1,503 | 0.33 | -0.23 | 0.16 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 34.00 | 0.30 | 0.36 | 0.31 | +0.07 | +29.17% | 25 | 1,224 | 0.31 | -0.31 | 0.21 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 34.50 | 0.47 | 0.54 | 0.47 | +0.06 | +14.64% | 82 | 1,169 | 0.30 | -0.43 | 0.25 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 35.00 | 0.72 | 0.85 | 0.75 | +0.22 | +41.51% | 52 | 6,372 | 0.29 | -0.56 | 0.27 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 35.50 | 1.00 | 1.16 | 1.00 | +0.09 | +9.89% | 191 | 800 | 0.31 | -0.69 | 0.26 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 36.00 | 1.05 | 1.62 | 1.43 | +0.30 | +26.55% | 107 | 910 | 0.22 | -0.80 | 0.21 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 36.50 | 1.22 | 1.87 | 1.41 | -0.23 | -14.03% | 10 | 218 | 0.15 | -0.88 | 0.16 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 37.00 | 2.18 | 2.89 | 2.25 | +0.32 | +16.58% | 12 | 64 | 0.33 | -0.93 | 0.11 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 37.50 | 1.43 | 2.86 | 1.81 | +0.27 | +17.54% | 26 | 622 | 0.38 | -0.96 | 0.07 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 38.00 | 1.60 | 3.40 | 2.34 | 0.00 | 0.00% | 0 | 48 | 0.46 | -0.98 | 0.04 | -0.01 | 3/11/2025 | 3/13/2025 3:59:56 PM EST |
| 38.50 | 2.03 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.99 | 0.03 | 0.00 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 39.00 | 2.47 | 4.35 | 3.14 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.01 | 0.00 | 3/3/2025 | 3/13/2025 3:59:56 PM EST |
| 39.50 | 2.93 | 4.85 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 40.00 | 4.40 | 5.40 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 41.00 | 5.45 | 6.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 42.00 | 6.55 | 7.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 42.50 | 7.05 | 8.15 | 6.94 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:56 PM EST |
| 43.00 | 7.30 | 8.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 44.00 | 8.05 | 9.55 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 45.00 | 9.70 | 10.50 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/13/2025 3:59:56 PM EST |
| 46.00 | 10.20 | 11.45 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 47.50 | 12.15 | 12.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 50.00 | 14.20 | 15.50 | 14.25 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:56 PM EST |
| 55.00 | 19.40 | 20.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST |