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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 13.90 | 12.94 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 22.50 | 9.60 | 13.30 | 11.41 | 0.00 | 0.00% | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 7.65 | 8.90 | 8.20 | 0.00 | 0.00% | 0 | 100 | 0.79 | 0.97 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 27.50 | 5.45 | 7.25 | 6.80 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.91 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 3.80 | 4.05 | 3.70 | -0.10 | -2.64% | 3 | 367 | 0.24 | 0.82 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.50 | 1.92 | 2.08 | 1.89 | -0.08 | -4.07% | 54 | 404 | 0.24 | 0.64 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 0.75 | 0.83 | 0.71 | -0.03 | -4.06% | 205 | 5,299 | 0.23 | 0.35 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 0.22 | 0.29 | 0.28 | +0.03 | +12.00% | 104 | 7,197 | 0.23 | 0.16 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 0.09 | 0.13 | 0.09 | -0.02 | -18.19% | 135 | 9,186 | 0.26 | 0.07 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 62 | 3,507 | 0.30 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 0.05 | 0.14 | 0.05 | 0.00 | 0.00% | 16 | 3,817 | 0.37 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 47.50 | 0.04 | 0.21 | 0.05 | -0.01 | -16.67% | 27 | 4,239 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 0.02 | 0.20 | 0.05 | 0.00 | 0.00% | 72 | 1,191 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 198 | 0.65 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 20 | 432 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 22.50 | 0.01 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.53 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 0.05 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 383 | 0.38 | -0.03 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 27.50 | 0.11 | 0.14 | 0.15 | +0.01 | +7.15% | 20 | 841 | 0.31 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 0.10 | 0.37 | 0.31 | -0.06 | -16.22% | 37 | 9,977 | 0.26 | -0.18 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.50 | 0.42 | 4.25 | 0.90 | -0.15 | -14.29% | 145 | 1,523 | 0.24 | -0.36 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 1.98 | 2.69 | 2.35 | +0.03 | +1.30% | 11 | 6,786 | 0.28 | -0.65 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 3.70 | 4.85 | 4.18 | -1.17 | -21.87% | 2 | 4,923 | 0.39 | -0.84 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 6.45 | 7.50 | 6.98 | +0.54 | +8.39% | 24 | 1,217 | 0.45 | -0.93 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 8.85 | 9.90 | 9.83 | 0.00 | 0.00% | 0 | 840 | 0.64 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 9.75 | 12.50 | 11.15 | 0.00 | 0.00% | 0 | 961 | 0.69 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 47.50 | 12.35 | 15.90 | 10.82 | 0.00 | 0.00% | 0 | 5 | 0.67 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 16.35 | 17.40 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 17.75 | 20.25 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 21.35 | 22.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 60.00 | 26.25 | 26.85 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 29.60 | 33.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |