Options Chain for COMCAST CORP NEW CL A (CMCSA) - $35.42 as of 7/10/2025 9:09:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.80 | 20.05 | 18.93 | 18.30 | 0.00 | 0.00% | 1.08 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:06 PM EST |
| 20.00 | 15.30 | 17.55 | 16.43 | 17.80 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/10/2025 4:00:06 PM EST |
| 22.50 | 12.85 | 15.05 | 13.95 | % | 0.62 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 25.00 | 10.30 | 12.55 | 11.43 | 11.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:06 PM EST |
| 26.00 | 9.35 | 11.55 | 10.45 | 9.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:06 PM EST |
| 27.00 | 8.35 | 10.55 | 9.45 | 8.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:06 PM EST |
| 27.50 | 7.75 | 10.05 | 8.90 | 8.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:06 PM EST |
| 28.00 | 7.30 | 9.55 | 8.43 | 7.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:06 PM EST |
| 29.00 | 6.35 | 8.55 | 7.45 | % | 0.26 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 29.50 | 5.75 | 8.10 | 6.93 | % | 0.23 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 30.00 | 5.35 | 7.75 | 6.55 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:06 PM EST |
| 30.50 | 3.90 | 7.10 | 5.50 | % | 0.18 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 31.00 | 3.30 | 6.60 | 4.95 | % | 0.16 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 31.50 | 2.92 | 6.10 | 4.51 | % | 0.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 32.00 | 2.87 | 5.60 | 4.24 | % | 0.13 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 32.50 | 1.47 | 3.65 | 2.56 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.73 | 0.97 | 0.04 | -0.01 | 7/9/2025 | 7/10/2025 4:00:06 PM EST |
| 33.00 | 1.07 | 4.55 | 2.81 | % | 0.09 | 0 | 0 | 1.33 | 0.95 | 0.07 | -0.02 | 7/10/2025 4:00:06 PM EST | |||
| 33.50 | 1.47 | 4.10 | 2.79 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | 0.93 | 0.09 | -0.02 | 6/27/2025 | 7/10/2025 4:00:06 PM EST |
| 34.00 | 1.09 | 2.00 | 1.55 | 1.77 | +0.09 | +5.36% | 0.05 | 2 | 6 | 0.27 | 0.86 | 0.16 | -0.03 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 34.50 | 0.00 | 1.75 | 0.88 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.67 | 0.79 | 0.23 | -0.03 | 7/9/2025 | 7/10/2025 4:00:06 PM EST |
| 35.00 | 0.67 | 0.87 | 0.77 | 0.73 | 0.00 | 0.00% | 0.02 | 208 | 8,661 | 0.24 | 0.67 | 0.32 | -0.03 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 35.50 | 0.37 | 0.42 | 0.40 | 0.41 | -0.08 | -16.33% | 0.01 | 160 | 542 | 0.19 | 0.50 | 0.37 | -0.03 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 36.00 | 0.18 | 0.28 | 0.23 | 0.20 | -0.07 | -25.93% | 0.01 | 156 | 1,444 | 0.21 | 0.33 | 0.32 | -0.03 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 36.50 | 0.00 | 0.12 | 0.06 | 0.09 | -0.06 | -40.00% | 0.00 | 218 | 3,134 | 0.18 | 0.19 | 0.24 | -0.02 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 37.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 4 | 4,047 | 0.21 | 0.10 | 0.15 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 37.50 | 0.02 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 14 | 10,832 | 0.26 | 0.05 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.31 | 0.02 | 0.04 | 0.00 | 7/7/2025 | 7/10/2025 4:00:06 PM EST |
| 38.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.32 | 0.01 | 0.02 | 0.00 | 7/7/2025 | 7/10/2025 4:00:06 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:06 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 6,595 | 0.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 41.00 | 0.00 | 1.04 | 0.52 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:06 PM EST |
| 42.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:06 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.93 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:06 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 1.03 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.64 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/10/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.02 | 0.51 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/10/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.56 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.32 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/10/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 1.33 | 0.67 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 109 | 3.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/10/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1,867 | 2.28 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/10/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,084 | 1.60 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 1.72 | 0.86 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 2.07 | 1.04 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.42 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:06 PM EST |
| 29.50 | 0.00 | 1.87 | 0.94 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,485 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:06 PM EST |
| 30.50 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.15 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 31.50 | 0.00 | 1.48 | 0.74 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:06 PM EST |
| 32.50 | 0.02 | 0.11 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 2,709 | 0.45 | -0.03 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 33.00 | 0.02 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.48 | -0.05 | 0.07 | -0.02 | 7/8/2025 | 7/10/2025 4:00:06 PM EST |
| 33.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.27 | -0.07 | 0.09 | -0.02 | 7/9/2025 | 7/10/2025 4:00:06 PM EST |
| 34.00 | 0.04 | 0.17 | 0.11 | 0.04 | -0.05 | -55.56% | 0.00 | 6,001 | 110 | 0.27 | -0.14 | 0.16 | -0.03 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 34.50 | 0.10 | 0.14 | 0.12 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 880 | 0.22 | -0.21 | 0.23 | -0.03 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 35.00 | 0.22 | 0.25 | 0.24 | 0.24 | +0.02 | +9.10% | 0.01 | 2,115 | 5,330 | 0.21 | -0.33 | 0.32 | -0.03 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 35.50 | 0.42 | 0.46 | 0.44 | 0.42 | +0.04 | +10.53% | 0.01 | 33 | 170 | 0.20 | -0.50 | 0.37 | -0.03 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 36.00 | 0.65 | 0.76 | 0.71 | 0.74 | +0.09 | +13.85% | 0.02 | 5 | 332 | 0.18 | -0.67 | 0.32 | -0.03 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 36.50 | 1.10 | 1.66 | 1.38 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 654 | 0.37 | -0.81 | 0.24 | -0.02 | 7/9/2025 | 7/10/2025 4:00:06 PM EST |
| 37.00 | 0.77 | 2.04 | 1.41 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.33 | -0.90 | 0.15 | -0.01 | 7/7/2025 | 7/10/2025 4:00:06 PM EST |
| 37.50 | 1.67 | 2.33 | 2.00 | 1.89 | +0.46 | +32.17% | 0.05 | 6 | 1,164 | 0.48 | -0.95 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 4:00:06 PM EST |
| 38.00 | 1.45 | 4.50 | 2.98 | 2.61 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.72 | -0.98 | 0.04 | 0.00 | 6/30/2025 | 7/10/2025 4:00:06 PM EST |
| 38.50 | 2.66 | 5.00 | 3.83 | % | 0.10 | 0 | 0 | 0.43 | -0.99 | 0.02 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 39.00 | 2.89 | 5.50 | 4.20 | % | 0.11 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 40.00 | 2.82 | 6.50 | 4.66 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.81 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:06 PM EST |
| 41.00 | 3.70 | 7.50 | 5.60 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:06 PM EST |
| 42.00 | 4.75 | 8.50 | 6.63 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 42.50 | 6.50 | 9.00 | 7.75 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:06 PM EST |
| 43.00 | 5.95 | 9.50 | 7.73 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 44.00 | 6.70 | 10.50 | 8.60 | % | 0.20 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 45.00 | 8.60 | 11.50 | 10.05 | 10.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 4:00:06 PM EST |
| 47.50 | 10.55 | 14.00 | 12.28 | 14.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 4:00:06 PM EST |
| 50.00 | 13.45 | 16.50 | 14.98 | 15.42 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/10/2025 4:00:06 PM EST |
| 52.50 | 16.80 | 19.00 | 17.90 | % | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:06 PM EST | |||
| 55.00 | 19.15 | 21.50 | 20.33 | 17.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/10/2025 4:00:06 PM EST |
| 60.00 | 24.30 | 26.50 | 25.40 | 22.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/10/2025 4:00:06 PM EST |
| 65.00 | 28.80 | 31.50 | 30.15 | 24.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 7/10/2025 4:00:06 PM EST |