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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 18.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.50 | 13.80 | 16.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 11.20 | 12.05 | 12.65 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 8.80 | 9.55 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 6.35 | 7.75 | % | 0 | 0 | 0.86 | 0.93 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 32.50 | 3.30 | 4.45 | 4.50 | % | 2 | 0 | 0.63 | 0.80 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 35.00 | 2.23 | 2.68 | 2.58 | -0.52 | -16.78% | 55 | 149 | 0.31 | 0.66 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.50 | 1.07 | 1.11 | 1.10 | -0.33 | -23.08% | 54 | 513 | 0.29 | 0.41 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.36 | 0.44 | 0.40 | -0.09 | -18.37% | 43 | 1,643 | 0.30 | 0.19 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 73 | 0.27 | 0.08 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 0.02 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.14 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.17 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 27.50 | 0.04 | 2.21 | % | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 0.12 | 1.47 | 0.14 | 0.00 | 0.00% | 0 | 3,014 | 0.46 | -0.07 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 32.50 | 0.01 | 0.43 | 0.39 | +0.10 | +34.49% | 39 | 1,980 | 0.33 | -0.20 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.80 | 0.97 | 0.91 | +0.20 | +28.17% | 27 | 117 | 0.30 | -0.34 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 37.50 | 1.91 | 2.12 | 2.05 | +0.42 | +25.77% | 32 | 197 | 0.28 | -0.59 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 3.85 | 3.95 | 3.70 | +0.56 | +17.84% | 2 | 16 | 0.27 | -0.81 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.50 | 5.45 | 6.35 | % | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 7.90 | 8.80 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 47.50 | 10.65 | 11.25 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 12.55 | 14.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |