Options Chain for COMCAST CORP NEW CL A (CMCSA) - $33.90 as of 4/25/2025 8:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.40 | 10.45 | 9.90 | +0.70 | +7.61% | 1 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 8.35 | 9.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 26.00 | 7.30 | 8.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 27.00 | 6.80 | 7.30 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 28.00 | 5.65 | 6.30 | % | 0 | 0 | 1.01 | 0.97 | 0.02 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 29.00 | 4.20 | 5.40 | % | 0 | 0 | 1.00 | 0.93 | 0.03 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 30.00 | 2.40 | 4.65 | 4.08 | +0.93 | +29.53% | 8 | 44 | 0.86 | 0.89 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 1.69 | 3.30 | 3.13 | +1.30 | +71.04% | 2 | 24 | 0.71 | 0.84 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 2.26 | 2.54 | 2.15 | +0.40 | +22.86% | 98 | 309 | 0.23 | 0.77 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 0.01 | 1.77 | 1.20 | 0.00 | 0.00% | 0 | 56 | 0.24 | 0.68 | 0.13 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 0.90 | 1.13 | 1.51 | +0.79 | +109.73% | 1 | 1,017 | 0.22 | 0.55 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.08 | 0.63 | 0.52 | +0.13 | +33.34% | 5 | 35 | 0.16 | 0.40 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 0.25 | 0.94 | 0.27 | +0.07 | +35.00% | 75 | 48 | 0.29 | 0.27 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 0.10 | 0.16 | 0.11 | +0.02 | +22.23% | 307 | 77 | 0.21 | 0.19 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 0.04 | 0.09 | 0.05 | 0.00 | 0.00% | 8 | 11 | 0.22 | 0.12 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.05 | 0.04 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.03 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 1.80 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 2.03 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.02 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.31 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.01 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.16 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 27.00 | 0.01 | 2.17 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 28.00 | 0.04 | 0.43 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.03 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 0.03 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.07 | 0.03 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.14 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 68 | 0.33 | -0.11 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 0.20 | 1.79 | 0.31 | -0.09 | -22.50% | 10 | 6 | 0.60 | -0.16 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 0.18 | 1.84 | 0.51 | 0.00 | 0.00% | 0 | 48 | 0.48 | -0.23 | 0.09 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 0.57 | 2.06 | 0.71 | -0.30 | -29.71% | 1 | 59 | 0.44 | -0.32 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 0.94 | 2.43 | 1.09 | -0.24 | -18.05% | 27 | 30 | 0.42 | -0.45 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 1.28 | 2.53 | 2.58 | 0.00 | 0.00% | 0 | 78 | 0.26 | -0.60 | 0.15 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 0.55 | 2.70 | 2.44 | -0.13 | -5.06% | 12 | 48 | 0.41 | -0.73 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 1.48 | 3.60 | 3.26 | +0.49 | +17.69% | 1 | 9 | 0.70 | -0.81 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 2.69 | 5.85 | 3.57 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.88 | 0.07 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 4.45 | 5.25 | % | 0 | 0 | 0.66 | -0.95 | 0.04 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 40.00 | 5.65 | 6.70 | 6.85 | % | 20 | 0 | 0.94 | -0.97 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 41.00 | 6.65 | 7.70 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 42.00 | 7.30 | 8.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 43.00 | 8.30 | 9.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 44.00 | 9.55 | 10.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 45.00 | 10.95 | 11.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 50.00 | 15.65 | 17.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |