Options Chain for COMCAST CORP NEW CL A (CMCSA) - $35.01 as of 6/13/2025 9:03:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.60 | 19.40 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 13.25 | 16.85 | 12.90 | 0.00 | 0.00% | 0 | 42 | 3.40 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:01 PM EST |
| 22.50 | 11.80 | 12.70 | 12.05 | 0.00 | 0.00% | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:01 PM EST |
| 25.00 | 8.90 | 11.10 | 8.95 | 0.00 | 0.00% | 0 | 175 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:01 PM EST |
| 26.00 | 8.25 | 9.55 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 27.00 | 7.90 | 8.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 27.50 | 6.50 | 7.95 | 7.05 | 0.00 | 0.00% | 0 | 53 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:01 PM EST |
| 28.00 | 6.25 | 7.45 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 29.00 | 5.35 | 6.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 29.50 | 4.50 | 6.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 30.00 | 4.85 | 5.55 | 5.60 | 0.00 | 0.00% | 0 | 272 | 0.81 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 30.50 | 2.74 | 5.65 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 31.00 | 2.27 | 5.10 | 4.14 | % | 43 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 31.50 | 1.70 | 3.80 | % | 0 | 0 | 0.93 | 1.00 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 32.00 | 1.18 | 3.70 | 3.34 | +0.64 | +23.71% | 5 | 5 | 0.73 | 0.99 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 32.50 | 2.48 | 2.90 | 2.85 | +0.03 | +1.07% | 3 | 2,813 | 0.46 | 0.96 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 33.00 | 0.52 | 2.88 | 2.54 | 0.00 | 0.00% | 0 | 36 | 0.90 | 0.93 | 0.09 | -0.02 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 33.50 | 0.94 | 2.36 | 1.96 | +0.94 | +92.16% | 1 | 7 | 0.37 | 0.88 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 34.00 | 0.90 | 1.38 | 1.42 | 0.00 | 0.00% | 0 | 71 | 0.36 | 0.80 | 0.21 | -0.03 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 34.50 | 0.39 | 1.09 | 0.85 | -0.12 | -12.38% | 10 | 940 | 0.31 | 0.69 | 0.30 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 0.31 | 0.65 | 0.44 | -0.16 | -26.67% | 326 | 10,514 | 0.21 | 0.53 | 0.36 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 35.50 | 0.22 | 0.35 | 0.23 | -0.09 | -28.13% | 74 | 808 | 0.24 | 0.35 | 0.35 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 36.00 | 0.08 | 0.21 | 0.11 | -0.05 | -31.25% | 37 | 7,357 | 0.24 | 0.19 | 0.26 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 36.50 | 0.03 | 0.09 | 0.06 | -0.01 | -14.29% | 40 | 480 | 0.23 | 0.09 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 37.00 | 0.03 | 0.04 | 0.02 | -0.02 | -50.00% | 4 | 3,531 | 0.25 | 0.04 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 37.50 | 0.01 | 0.06 | 0.01 | -0.04 | -80.00% | 8 | 12,254 | 0.29 | 0.01 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.38 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 38.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 1 | 10,792 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 2.13 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 21,568 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.70 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.11 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 4,445 | 1.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.73 | 0.02 | 0.00 | 0.00% | 0 | 3,472 | 1.77 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 832 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 1.02 | 0.02 | 0.00 | 0.00% | 0 | 145 | 2.16 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.21 | 0.50 | 0.00 | 0.00% | 0 | 5,021 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 36 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 191 | 1.96 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 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 | 0.21 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 502 | 1.96 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.04 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 2,202 | 1.69 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 2,150 | 2.31 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 2.13 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 29.50 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 4,075 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 2.13 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.65 | 0.02 | -0.02 | -50.00% | 16 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 31.50 | 0.01 | 1.04 | 0.02 | -0.01 | -33.34% | 36 | 8 | 0.69 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.21 | 0.04 | +0.01 | +33.34% | 9 | 3,806 | 0.61 | -0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 32.50 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 6 | 13,175 | 0.32 | -0.04 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 33.00 | 0.02 | 0.11 | 0.02 | -0.02 | -50.00% | 54 | 127 | 0.33 | -0.07 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 33.50 | 0.04 | 0.10 | 0.06 | -0.01 | -14.29% | 1 | 713 | 0.27 | -0.12 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 34.00 | 0.10 | 0.18 | 0.10 | 0.00 | 0.00% | 10,067 | 2,077 | 0.26 | -0.20 | 0.21 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 34.50 | 0.00 | 0.34 | 0.18 | 0.00 | 0.00% | 19 | 750 | 0.20 | -0.31 | 0.30 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 0.38 | 0.47 | 0.46 | +0.15 | +48.39% | 109 | 14,794 | 0.23 | -0.47 | 0.36 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 35.50 | 0.00 | 1.93 | 0.60 | +0.07 | +13.21% | 27 | 148 | 0.46 | -0.65 | 0.35 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 1.16 | 0.80 | -0.08 | -9.10% | 9 | 12 | 0.60 | -0.81 | 0.26 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 36.50 | 0.57 | 2.82 | 2.17 | 0.00 | 0.00% | 0 | 19 | 0.84 | -0.91 | 0.16 | -0.01 | 5/23/2025 | 6/13/2025 4:00:01 PM EST |
| 37.00 | 0.40 | 2.88 | 2.56 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.08 | -0.01 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 37.50 | 0.64 | 2.78 | 2.45 | +0.13 | +5.61% | 3 | 4,266 | 0.46 | -0.99 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 38.00 | 1.15 | 3.55 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.51 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 6/13/2025 4:00:01 PM EST |
| 38.50 | 1.65 | 3.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 39.00 | 2.21 | 4.25 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 4.40 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 493 | 1.14 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 41.00 | 5.30 | 6.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 6.40 | 7.35 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 42.50 | 6.65 | 8.15 | 7.20 | 0.00 | 0.00% | 0 | 22 | 1.43 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 43.00 | 6.90 | 8.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 44.00 | 8.55 | 10.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 9.30 | 10.45 | 11.85 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:01 PM EST |
| 47.50 | 11.45 | 13.05 | 13.15 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:01 PM EST |
| 50.00 | 14.10 | 15.25 | 16.35 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:01 PM EST |
| 52.50 | 17.00 | 17.65 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 19.45 | 21.15 | 18.51 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 6/13/2025 4:00:01 PM EST |
| 60.00 | 24.40 | 26.15 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 29.05 | 30.40 | 30.30 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 4:00:01 PM EST |