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 | 11.85 | 12.75 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 10.85 | 11.75 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.00 | 10.00 | 10.65 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.00 | 8.80 | 9.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 28.00 | 8.15 | 8.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.00 | 7.10 | 8.55 | 6.40 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 5.85 | 6.55 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 31.00 | 4.95 | 5.60 | % | 0 | 0 | 1.01 | 0.95 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 32.00 | 2.93 | 5.55 | % | 0 | 0 | 0.89 | 0.92 | 0.04 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 33.00 | 2.04 | 3.65 | 3.72 | +0.99 | +36.27% | 11 | 5 | 0.81 | 0.87 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 34.00 | 1.94 | 3.70 | 2.80 | -0.30 | -9.68% | 4 | 105 | 0.75 | 0.80 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 1.76 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.71 | 0.11 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 36.00 | 1.16 | 1.31 | 1.22 | 0.00 | 0.00% | 0 | 1,249 | 0.22 | 0.58 | 0.13 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 37.00 | 0.66 | 0.79 | 0.90 | 0.00 | 0.00% | 2 | 46 | 0.21 | 0.45 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 38.00 | 0.36 | 0.49 | 0.48 | +0.01 | +2.13% | 7 | 86 | 0.22 | 0.32 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 39.00 | 0.20 | 0.24 | 0.22 | +0.01 | +4.77% | 28 | 1,484 | 0.22 | 0.21 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 0.07 | 1.82 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.14 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.68 | % | 0 | 0 | 0.54 | 0.07 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 42.00 | 0.04 | 0.06 | % | 0 | 0 | 0.26 | 0.05 | 0.03 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.90 | % | 0 | 0 | 0.39 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.37 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 46.00 | 0.00 | 2.14 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 2.14 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.14 | % | 0 | 0 | 1.31 | 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 | 2.13 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.14 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 2.14 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.16 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.01 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 31.00 | 0.05 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.05 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 32.00 | 0.07 | 1.73 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.08 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 33.00 | 0.14 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 42 | 0.27 | -0.13 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 34.00 | 0.24 | 0.33 | 0.22 | -0.01 | -4.35% | 5 | 1,093 | 0.26 | -0.20 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.44 | 0.51 | 0.44 | +0.04 | +10.00% | 3 | 85 | 0.24 | -0.29 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 36.00 | 0.75 | 0.87 | 0.72 | +0.02 | +2.86% | 1 | 33 | 0.23 | -0.42 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 37.00 | 1.25 | 1.44 | 1.21 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.55 | 0.14 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 38.00 | 1.95 | 2.10 | % | 0 | 0 | 0.43 | -0.68 | 0.13 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 39.00 | 1.18 | 3.50 | % | 0 | 0 | 0.66 | -0.79 | 0.10 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 2.03 | 5.35 | % | 0 | 0 | 0.73 | -0.86 | 0.08 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 41.00 | 2.92 | 4.85 | % | 0 | 0 | 0.75 | -0.93 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 42.00 | 4.50 | 6.40 | % | 0 | 0 | 0.81 | -0.95 | 0.03 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 43.00 | 5.95 | 7.75 | % | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 44.00 | 7.35 | 8.90 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 8.15 | 8.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 46.00 | 8.85 | 10.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 47.00 | 9.95 | 10.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 13.05 | 14.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |