Options Chain for COMCAST CORP NEW CL A (CMCSA) - $35.18 as of 6/12/2025 12:17:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.20 | 10.40 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 26.00 | 9.20 | 9.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 27.00 | 8.25 | 8.40 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 28.00 | 7.25 | 7.40 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 29.00 | 6.25 | 6.45 | % | 0 | 0 | 0.34 | 0.98 | 0.03 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 30.00 | 5.25 | 5.45 | % | 0 | 0 | 0.33 | 0.94 | 0.04 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 31.00 | 4.35 | 4.50 | % | 0 | 0 | 0.34 | 0.89 | 0.05 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 32.00 | 3.40 | 3.60 | % | 0 | 0 | 0.31 | 0.83 | 0.07 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 33.00 | 2.54 | 2.82 | % | 0 | 0 | 0.29 | 0.76 | 0.10 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 34.00 | 1.78 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 58 | 0.30 | 0.65 | 0.12 | -0.01 | 6/10/2025 | 6/12/2025 11:58:52 AM EST |
| 35.00 | 1.18 | 1.45 | 1.43 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.53 | 0.13 | -0.01 | 6/10/2025 | 6/12/2025 11:58:52 AM EST |
| 36.00 | 0.69 | 1.00 | 0.86 | -0.06 | -6.53% | 53 | 149 | 0.25 | 0.40 | 0.13 | -0.01 | 6/12/2025 | 6/12/2025 11:58:52 AM EST |
| 37.00 | 0.47 | 0.62 | 0.53 | -0.07 | -11.67% | 2 | 21 | 0.28 | 0.28 | 0.11 | -0.01 | 6/12/2025 | 6/12/2025 11:58:52 AM EST |
| 38.00 | 0.18 | 0.42 | 0.31 | -0.08 | -20.52% | 2 | 9 | 0.26 | 0.18 | 0.09 | -0.01 | 6/12/2025 | 6/12/2025 11:58:52 AM EST |
| 39.00 | 0.08 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.12 | 0.07 | -0.01 | 6/10/2025 | 6/12/2025 11:58:52 AM EST |
| 40.00 | 0.04 | 0.18 | % | 0 | 0 | 0.28 | 0.08 | 0.05 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 41.00 | 0.00 | 0.13 | % | 0 | 0 | 0.38 | 0.04 | 0.03 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 28.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/12/2025 11:58:52 AM EST |
| 29.00 | 0.00 | 0.17 | % | 0 | 0 | 0.40 | -0.02 | 0.03 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 30.00 | 0.09 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.06 | 0.04 | 0.00 | 6/5/2025 | 6/12/2025 11:58:52 AM EST |
| 31.00 | 0.15 | 0.31 | % | 0 | 0 | 0.32 | -0.11 | 0.05 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 32.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.17 | 0.07 | -0.01 | 6/11/2025 | 6/12/2025 11:58:52 AM EST |
| 33.00 | 0.40 | 0.66 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.24 | 0.10 | -0.01 | 6/9/2025 | 6/12/2025 11:58:52 AM EST |
| 34.00 | 0.68 | 0.96 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.35 | 0.12 | -0.01 | 6/11/2025 | 6/12/2025 11:58:52 AM EST |
| 35.00 | 1.05 | 1.36 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.47 | 0.13 | -0.01 | 6/11/2025 | 6/12/2025 11:58:52 AM EST |
| 36.00 | 1.65 | 1.88 | % | 0 | 0 | 0.25 | -0.60 | 0.13 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 37.00 | 2.31 | 2.54 | % | 0 | 0 | 0.26 | -0.72 | 0.11 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 38.00 | 1.95 | 3.35 | % | 0 | 0 | 0.30 | -0.82 | 0.09 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 39.00 | 4.05 | 4.45 | % | 0 | 0 | 0.32 | -0.88 | 0.07 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 40.00 | 4.95 | 5.20 | % | 0 | 0 | 0.29 | -0.92 | 0.05 | -0.01 | 6/12/2025 11:58:52 AM EST | |||
| 41.00 | 5.90 | 6.15 | % | 0 | 0 | 0.47 | -0.96 | 0.03 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 42.00 | 6.90 | 7.10 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 43.00 | 7.90 | 8.10 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 44.00 | 8.90 | 9.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST | |||
| 45.00 | 9.90 | 10.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:52 AM EST |