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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.80 | 18.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 14.45 | 15.70 | 12.90 | 0.00 | 0.00% | 0 | 42 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 12.05 | 13.20 | 11.55 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 9.55 | 10.40 | 9.67 | +1.47 | +17.93% | 1 | 174 | 0.60 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 7.10 | 7.35 | 6.93 | 0.00 | 0.00% | 0 | 53 | 0.37 | 0.95 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 4.75 | 4.90 | 4.85 | +0.35 | +7.78% | 15 | 278 | 0.32 | 0.89 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 2.59 | 2.86 | 2.78 | +0.14 | +5.31% | 22 | 2,877 | 0.27 | 0.76 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.99 | 1.05 | 1.03 | 0.00 | 0.00% | 263 | 12,342 | 0.24 | 0.47 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 0.21 | 0.28 | 0.25 | 0.00 | 0.00% | 153 | 11,347 | 0.23 | 0.18 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 10 | 11,193 | 0.25 | 0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 25,864 | 0.30 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.20 | 0.04 | -0.03 | -42.86% | 13 | 4,463 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 3,483 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 875 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 156 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.11 | 0.50 | 0.00 | 0.00% | 0 | 5,021 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 189 | 0.78 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.24 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 439 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.01 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.02 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 2,286 | 0.64 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.08 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 5,228 | 0.41 | -0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.15 | 0.19 | 0.16 | -0.02 | -11.12% | 32 | 9,287 | 0.32 | -0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 0.45 | 0.50 | 0.47 | 0.00 | 0.00% | 154 | 15,104 | 0.27 | -0.24 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 1.19 | 1.38 | 1.32 | -0.05 | -3.65% | 119 | 15,856 | 0.24 | -0.53 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 3.10 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 9,220 | 0.23 | -0.82 | 0.09 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 5.50 | 5.60 | 5.75 | 0.00 | 0.00% | 0 | 3,000 | 0.29 | -0.94 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 7.95 | 9.10 | 8.55 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.98 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 10.10 | 10.65 | 11.85 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 12.90 | 13.15 | 13.51 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 15.35 | 16.60 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 52.50 | 17.95 | 18.15 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 20.30 | 20.65 | 18.51 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 24.50 | 25.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 29.85 | 30.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |