Options Chain for COMCAST CORP NEW CL A (CMCSA) - $34.46 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.25 | 10.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 9.10 | 9.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 8.15 | 8.85 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 7.20 | 7.95 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 6.10 | 6.95 | % | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 4.85 | 6.00 | % | 0 | 0 | 0.51 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 2.85 | 5.55 | % | 0 | 0 | 0.05 | 0.94 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 2.10 | 4.35 | % | 0 | 0 | 0.09 | 0.88 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 2.77 | 4.10 | % | 0 | 0 | 0.26 | 0.82 | 0.08 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 1.49 | 2.28 | % | 0 | 0 | 0.17 | 0.73 | 0.11 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 1.39 | 2.04 | % | 0 | 0 | 0.31 | 0.61 | 0.14 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.84 | 1.82 | 0.94 | +0.05 | +5.62% | 7 | 2 | 0.33 | 0.47 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 0.44 | 1.12 | 0.48 | -0.04 | -7.70% | 3 | 30 | 0.30 | 0.32 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 0.09 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.19 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 0.09 | 1.84 | 0.12 | % | 1 | 0 | 0.54 | 0.11 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 39.00 | 0.04 | 0.19 | % | 0 | 0 | 0.26 | 0.05 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 2.16 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 2.16 | % | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 2.18 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.47 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 2.19 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 0.04 | 0.57 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.01 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.07 | 1.63 | % | 0 | 0 | 0.39 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.11 | 1.59 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.06 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.18 | 1.32 | 0.21 | % | 1 | 0 | 0.58 | -0.12 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 32.00 | 0.29 | 1.41 | 0.33 | -0.04 | -10.82% | 11 | 12 | 0.47 | -0.18 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 0.45 | 1.16 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.27 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 0.67 | 0.88 | 0.77 | % | 12 | 0 | 0.25 | -0.39 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 35.00 | 1.01 | 1.87 | 1.24 | -0.05 | -3.88% | 22 | 5 | 0.30 | -0.53 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 1.78 | 2.09 | % | 0 | 0 | 0.69 | -0.68 | 0.14 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 2.40 | 3.10 | % | 0 | 0 | 0.26 | -0.81 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 1.83 | 4.70 | % | 0 | 0 | 0.28 | -0.89 | 0.08 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 2.78 | 5.65 | % | 0 | 0 | 0.31 | -0.95 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 4.85 | 6.80 | % | 0 | 0 | 0.38 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 5.50 | 6.75 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 6.70 | 8.70 | % | 0 | 0 | 0.46 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 43.00 | 7.75 | 8.85 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 8.65 | 10.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 9.75 | 10.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |