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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.95 | 11.65 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.00 | 10.00 | 10.70 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.00 | 8.30 | 9.75 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 28.00 | 8.15 | 8.50 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.00 | 7.20 | 7.60 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 5.95 | 7.05 | % | 0 | 0 | 1.01 | 0.96 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 31.00 | 5.20 | 5.65 | % | 0 | 0 | 1.00 | 0.91 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 32.00 | 2.81 | 5.80 | 3.85 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.88 | 0.05 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 33.00 | 2.91 | 3.70 | % | 0 | 0 | 0.63 | 0.82 | 0.06 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 34.00 | 1.57 | 2.91 | 2.19 | 0.00 | 0.00% | 0 | 15 | 0.13 | 0.75 | 0.08 | -0.02 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 1.86 | 2.04 | 2.11 | +0.01 | +0.48% | 2 | 2 | 0.23 | 0.66 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 36.00 | 1.20 | 1.39 | 1.32 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.55 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 37.00 | 0.72 | 0.88 | 0.78 | -0.07 | -8.24% | 3 | 5 | 0.22 | 0.44 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 38.00 | 0.41 | 0.71 | 0.48 | -0.09 | -15.79% | 3 | 14 | 0.22 | 0.33 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 39.00 | 0.21 | 0.58 | 0.33 | 0.00 | 0.00% | 0 | 365 | 0.24 | 0.24 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 0.10 | 1.85 | 0.15 | -0.01 | -6.25% | 10 | 2 | 0.27 | 0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 41.00 | 0.04 | 1.73 | % | 0 | 0 | 0.60 | 0.10 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 2.19 | % | 0 | 0 | 0.85 | 0.07 | 0.04 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 2.17 | % | 0 | 0 | 0.90 | 0.04 | 0.03 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 2.16 | % | 0 | 0 | 0.95 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.16 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.14 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 2.14 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.16 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | -0.04 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 1.78 | % | 0 | 0 | 0.78 | -0.09 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 32.00 | 0.11 | 1.82 | 0.11 | -0.02 | -15.39% | 1 | 6 | 0.64 | -0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 33.00 | 0.19 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.18 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 34.00 | 0.33 | 0.49 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.25 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.59 | 0.71 | 0.61 | -0.06 | -8.96% | 1 | 5 | 0.25 | -0.34 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 36.00 | 0.94 | 1.16 | 1.09 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.45 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 37.00 | 1.48 | 1.66 | 1.50 | -0.58 | -27.89% | 1 | 0 | 0.25 | -0.56 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 38.00 | 2.23 | 2.43 | 2.10 | % | 2 | 0 | 0.30 | -0.67 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 39.00 | 1.85 | 4.25 | 2.93 | % | 3 | 0 | 0.40 | -0.76 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 40.00 | 2.25 | 4.55 | % | 0 | 0 | 0.74 | -0.84 | 0.07 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 41.00 | 3.85 | 6.45 | % | 0 | 0 | 0.76 | -0.90 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 42.00 | 5.75 | 6.10 | % | 0 | 0 | 0.83 | -0.93 | 0.04 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 43.00 | 6.30 | 7.05 | % | 0 | 0 | 0.90 | -0.96 | 0.03 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 44.00 | 7.20 | 8.15 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 8.35 | 10.45 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 46.00 | 9.00 | 10.45 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 47.00 | 10.35 | 11.05 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 13.30 | 15.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |