Options Chain for COMCAST CORP NEW CL A (CMCSA) - $34.22 as of 5/9/2025 3:04:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.50 | 10.65 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 8.75 | 9.65 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 26.00 | 8.30 | 8.65 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 27.00 | 7.30 | 9.35 | % | 0 | 0 | 0.51 | 0.99 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 28.00 | 6.05 | 8.45 | % | 0 | 0 | 0.47 | 0.96 | 0.02 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 29.00 | 5.45 | 6.10 | % | 0 | 0 | 0.74 | 0.93 | 0.03 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 30.00 | 2.83 | 5.15 | % | 0 | 0 | 0.55 | 0.88 | 0.05 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 31.00 | 1.93 | 4.85 | % | 0 | 0 | 0.63 | 0.85 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 32.00 | 1.61 | 4.00 | % | 0 | 0 | 0.16 | 0.76 | 0.08 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 33.00 | 0.95 | 2.47 | % | 0 | 0 | 0.17 | 0.69 | 0.10 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 34.00 | 1.39 | 1.57 | 1.58 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.58 | 0.12 | -0.02 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 35.00 | 0.86 | 0.99 | 0.94 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.45 | 0.13 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 36.00 | 0.29 | 0.81 | % | 0 | 0 | 0.23 | 0.32 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 37.00 | 0.25 | 1.81 | % | 0 | 0 | 0.41 | 0.22 | 0.10 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 38.00 | 0.11 | 0.31 | % | 0 | 0 | 0.24 | 0.16 | 0.08 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 39.00 | 0.05 | 0.28 | % | 0 | 0 | 0.26 | 0.11 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.18 | % | 0 | 0 | 0.81 | 0.05 | 0.03 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.16 | % | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 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 | 2.14 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.16 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.18 | % | 0 | 0 | 1.14 | -0.01 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.26 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.04 | 0.02 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 29.00 | 0.10 | 1.93 | % | 0 | 0 | 0.70 | -0.07 | 0.03 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 30.00 | 0.16 | 1.60 | % | 0 | 0 | 0.57 | -0.12 | 0.05 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 31.00 | 0.24 | 0.37 | % | 0 | 0 | 0.59 | -0.15 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 32.00 | 0.38 | 0.71 | % | 0 | 0 | 0.30 | -0.24 | 0.08 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 33.00 | 0.59 | 1.95 | % | 0 | 0 | 0.38 | -0.31 | 0.10 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 34.00 | 0.93 | 1.02 | % | 0 | 0 | 0.24 | -0.42 | 0.12 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 35.00 | 1.23 | 1.94 | % | 0 | 0 | 0.25 | -0.55 | 0.13 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 36.00 | 1.48 | 2.21 | % | 0 | 0 | 0.16 | -0.68 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 37.00 | 1.43 | 4.00 | % | 0 | 0 | 0.24 | -0.78 | 0.10 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 38.00 | 2.93 | 3.95 | % | 0 | 0 | 0.26 | -0.84 | 0.08 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 39.00 | 2.64 | 4.95 | % | 0 | 0 | 0.48 | -0.89 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 40.00 | 4.85 | 6.55 | % | 0 | 0 | 0.33 | -0.95 | 0.03 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 41.00 | 5.00 | 7.55 | % | 0 | 0 | 0.36 | -0.98 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 42.00 | 5.95 | 7.95 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 43.00 | 8.10 | 9.10 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 44.00 | 8.20 | 10.65 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 45.00 | 9.90 | 12.80 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |