Options Chain for COMCAST CORP NEW CL A (CMCSA) - $35.01 as of 6/16/2025 2:57:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.00 | 10.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 26.00 | 7.80 | 10.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 27.00 | 6.40 | 8.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 28.00 | 6.25 | 7.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 29.00 | 5.30 | 7.65 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 29.50 | 3.80 | 6.80 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 30.00 | 5.00 | 5.65 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 30.50 | 3.95 | 5.30 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 31.00 | 4.05 | 5.20 | 4.15 | % | 1 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST | |
| 31.50 | 1.92 | 4.75 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 32.00 | 2.16 | 3.75 | 3.37 | 0.00 | 0.00% | 0 | 5 | 0.39 | 1.00 | 0.03 | 0.00 | 5/27/2025 | 6/16/2025 3:59:52 PM EST |
| 32.50 | 0.92 | 2.96 | % | 0 | 0 | 0.33 | 0.96 | 0.11 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 33.00 | 0.68 | 2.90 | 2.42 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.90 | 0.14 | -0.01 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 33.50 | 1.64 | 2.08 | % | 0 | 0 | 0.33 | 0.83 | 0.18 | -0.01 | 6/16/2025 3:59:52 PM EST | |||
| 34.00 | 1.23 | 1.73 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.74 | 0.21 | -0.01 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 34.50 | 0.76 | 1.08 | 0.84 | % | 2 | 0 | 0.20 | 0.63 | 0.24 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST | |
| 35.00 | 0.43 | 0.90 | 0.54 | -0.30 | -35.72% | 2 | 16 | 0.19 | 0.51 | 0.26 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 35.50 | 0.22 | 0.44 | 0.38 | % | 1 | 0 | 0.18 | 0.37 | 0.25 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST | |
| 36.00 | 0.06 | 0.29 | 0.19 | -0.13 | -40.63% | 1,658 | 237 | 0.17 | 0.25 | 0.21 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 36.50 | 0.00 | 0.32 | % | 0 | 0 | 0.24 | 0.16 | 0.16 | -0.01 | 6/16/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 205 | 0.23 | 0.09 | 0.11 | -0.01 | 6/12/2025 | 6/16/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.06 | % | 0 | 0 | 0.23 | 0.05 | 0.07 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.26 | 0.02 | 0.04 | 0.00 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 38.50 | 0.00 | 0.90 | % | 0 | 0 | 0.64 | 0.01 | 0.02 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.87 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.12 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.67 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 1.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.97 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.58 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.61 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.53 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 1.43 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.16 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.94 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.09 | 0.04 | -0.02 | -33.34% | 1 | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 0.16 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 33 | 0.30 | 0.00 | 0.03 | 0.00 | 6/5/2025 | 6/16/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.18 | 0.13 | % | 2 | 0 | 0.26 | -0.04 | 0.11 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST | |
| 33.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 109 | 0.21 | -0.10 | 0.14 | -0.01 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 33.50 | 0.00 | 0.26 | 0.21 | % | 1 | 0 | 0.20 | -0.17 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST | |
| 34.00 | 0.22 | 0.45 | 0.36 | +0.07 | +24.14% | 2 | 408 | 0.25 | -0.26 | 0.21 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 34.50 | 0.00 | 1.30 | 0.54 | % | 10 | 0 | 0.29 | -0.37 | 0.24 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST | |
| 35.00 | 0.63 | 0.91 | 0.71 | +0.11 | +18.34% | 3 | 47 | 0.25 | -0.49 | 0.26 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 35.50 | 0.52 | 1.39 | 1.11 | % | 1 | 0 | 0.21 | -0.63 | 0.25 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST | |
| 36.00 | 0.62 | 1.92 | 2.08 | 0.00 | 0.00% | 0 | 59 | 0.24 | -0.75 | 0.21 | -0.01 | 6/2/2025 | 6/16/2025 3:59:52 PM EST |
| 36.50 | 1.54 | 1.98 | % | 0 | 0 | 0.31 | -0.84 | 0.16 | -0.01 | 6/16/2025 3:59:52 PM EST | |||
| 37.00 | 0.59 | 2.97 | % | 0 | 0 | 0.44 | -0.91 | 0.11 | -0.01 | 6/16/2025 3:59:52 PM EST | |||
| 37.50 | 1.75 | 3.80 | % | 0 | 0 | 0.92 | -0.95 | 0.07 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 38.00 | 1.42 | 3.35 | 4.16 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.98 | 0.04 | 0.00 | 6/2/2025 | 6/16/2025 3:59:52 PM EST |
| 38.50 | 2.50 | 4.50 | % | 0 | 0 | 2.70 | -0.99 | 0.02 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 39.00 | 3.30 | 4.45 | % | 0 | 0 | 0.38 | -1.00 | 0.01 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 40.00 | 4.05 | 5.45 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 41.00 | 5.05 | 6.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 42.00 | 6.00 | 7.65 | 6.90 | % | 1 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST | |
| 43.00 | 6.35 | 8.35 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 44.00 | 9.00 | 10.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 45.00 | 9.20 | 10.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 50.00 | 14.10 | 15.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST |