Options Chain for COMCAST CORP NEW CL A (CMCSA) - $37.37 as of 3/28/2025 2:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.05 | 12.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 26.00 | 10.45 | 10.85 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 9.30 | 10.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 8.20 | 9.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 7.00 | 8.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 6.20 | 7.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 31.00 | 5.25 | 6.00 | % | 0 | 0 | 1.14 | 0.95 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 32.00 | 3.55 | 6.85 | % | 0 | 0 | 0.95 | 0.94 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 3.70 | 4.25 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.88 | 0.06 | -0.01 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 1.64 | 3.85 | 2.99 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.80 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.98 | 2.61 | 2.43 | -0.44 | -15.34% | 3 | 111 | 0.79 | 0.70 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 1.50 | 1.79 | 1.68 | -0.32 | -16.00% | 5 | 162 | 0.32 | 0.58 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 1.00 | 1.27 | 1.02 | -0.41 | -28.68% | 115 | 1,206 | 0.31 | 0.45 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.62 | 0.75 | 0.66 | -0.26 | -28.27% | 15 | 272 | 0.30 | 0.32 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 0.37 | 0.50 | 0.55 | -0.02 | -3.51% | 28 | 333 | 0.33 | 0.21 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.18 | 2.06 | 0.33 | -0.02 | -5.72% | 7 | 536 | 0.72 | 0.13 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 0.11 | 0.27 | 0.16 | -0.05 | -23.81% | 1 | 121 | 0.35 | 0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 0.06 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.04 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 0.01 | 2.18 | % | 0 | 0 | 0.66 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 2.16 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 2.14 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 2.14 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 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 | 2.16 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.17 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.18 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 0.04 | 2.21 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.48 | 0.37 | 0.00 | 0.00% | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.14 | 0.20 | 0.12 | +0.01 | +9.10% | 1 | 7 | 0.45 | -0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.18 | 1.91 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.06 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.29 | 2.14 | 0.33 | +0.06 | +22.23% | 2 | 9 | 0.64 | -0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.48 | 0.54 | 0.45 | -0.08 | -15.10% | 1 | 21 | 0.37 | -0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.54 | 0.79 | 0.68 | +0.12 | +21.43% | 2 | 234 | 0.35 | -0.30 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 0.90 | 1.18 | 1.03 | +0.23 | +28.75% | 2 | 57 | 0.35 | -0.42 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 1.40 | 1.68 | 1.47 | +0.20 | +15.75% | 10 | 38 | 0.34 | -0.55 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.68 | 2.64 | 1.86 | % | 1 | 0 | 0.71 | -0.68 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 39.00 | 1.48 | 3.05 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.79 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 2.82 | 3.90 | % | 0 | 0 | 0.83 | -0.87 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 41.00 | 2.93 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.93 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 5.10 | 8.00 | % | 0 | 0 | 0.80 | -0.96 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 43.00 | 5.70 | 9.00 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 44.00 | 6.90 | 8.00 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 7.80 | 9.75 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 46.00 | 9.15 | 10.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 47.00 | 9.90 | 11.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 12.95 | 13.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |