Options Chain for COMCAST CORP NEW CL A (CMCSA) - $36.62 as of 3/31/2025 3:30:23 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 | 12.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 26.00 | 10.30 | 11.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 27.00 | 9.15 | 10.95 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 28.00 | 8.35 | 11.20 | % | 0 | 0 | 1.42 | 0.99 | 0.02 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 29.00 | 7.45 | 8.90 | % | 0 | 0 | 1.31 | 0.98 | 0.03 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 30.00 | 5.40 | 7.55 | % | 0 | 0 | 1.04 | 0.96 | 0.03 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 31.00 | 4.35 | 7.30 | % | 0 | 0 | 1.17 | 0.93 | 0.04 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 32.00 | 3.75 | 5.30 | 4.02 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.87 | 0.05 | -0.01 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 3.30 | 4.90 | % | 0 | 0 | 0.46 | 0.79 | 0.06 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 34.00 | 2.61 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.75 | 0.07 | -0.02 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 1.85 | 2.57 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.66 | 0.08 | -0.02 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 0.33 | 2.36 | 1.52 | -0.62 | -28.98% | 1 | 8 | 0.53 | 0.58 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 1.12 | 1.93 | 1.07 | -0.29 | -21.33% | 9 | 22 | 0.40 | 0.49 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 0.78 | 0.92 | 0.80 | -0.28 | -25.93% | 37 | 1,221 | 0.33 | 0.40 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 0.45 | 0.98 | 0.48 | -0.08 | -14.29% | 136 | 110 | 0.36 | 0.31 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 0.28 | 0.38 | 0.31 | -0.05 | -13.89% | 22 | 173 | 0.32 | 0.23 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 41.00 | 0.13 | 0.87 | 0.17 | +0.01 | +6.25% | 1 | 1,504 | 0.40 | 0.17 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 42.00 | 0.08 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.12 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.10 | % | 0 | 0 | 0.34 | 0.09 | 0.04 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.29 | % | 0 | 0 | 0.49 | 0.06 | 0.03 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.77 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 1.28 | % | 0 | 0 | 0.93 | 0.03 | 0.02 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 0.97 | 0.02 | 0.01 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.24 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 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 | 1.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.31 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 27.00 | 0.06 | 0.08 | 0.07 | % | 2 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 28.00 | 0.04 | 0.35 | % | 0 | 0 | 0.53 | -0.01 | 0.02 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 29.00 | 0.02 | 0.46 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.02 | 0.03 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.06 | 1.11 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.04 | 0.03 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 0.07 | 1.33 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.54 | -0.07 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 32.00 | 0.19 | 0.81 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.13 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 0.28 | 0.37 | 0.40 | +0.12 | +42.86% | 19 | 10 | 0.35 | -0.21 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 0.42 | 1.81 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.25 | 0.07 | -0.02 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.64 | 0.79 | 0.70 | 0.00 | 0.00% | 0 | 35 | 0.31 | -0.34 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 0.83 | 2.64 | 1.30 | +0.55 | +73.34% | 6 | 58 | 0.46 | -0.42 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 0.92 | 2.75 | 1.70 | 0.00 | 0.00% | 0 | 66 | 0.36 | -0.51 | 0.09 | -0.02 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 1.41 | 2.30 | 2.99 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.60 | 0.09 | -0.02 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 1.83 | 2.99 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.69 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 2.74 | 5.00 | % | 0 | 0 | 0.37 | -0.77 | 0.07 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 41.00 | 2.67 | 4.95 | % | 0 | 0 | 0.82 | -0.83 | 0.06 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 42.00 | 5.10 | 7.65 | % | 0 | 0 | 0.90 | -0.88 | 0.05 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 43.00 | 5.90 | 7.45 | % | 0 | 0 | 0.98 | -0.91 | 0.04 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 44.00 | 6.65 | 7.70 | % | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 45.00 | 7.80 | 9.50 | % | 0 | 0 | 0.94 | -0.96 | 0.02 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 46.00 | 8.85 | 9.55 | % | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 47.00 | 9.90 | 10.70 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 50.00 | 12.70 | 13.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |