Options Chain for COMCAST CORP NEW CL A (CMCSA) - $35.50 as of 7/1/2025 4:55:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.15 | 12.15 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 26.00 | 10.15 | 10.60 | 9.90 | % | 1 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST | |
| 27.00 | 9.25 | 10.35 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 28.00 | 8.25 | 9.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 29.00 | 7.25 | 9.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 30.00 | 6.20 | 7.25 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 31.00 | 5.20 | 5.50 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 32.00 | 3.10 | 5.30 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:02 PM EST |
| 33.00 | 1.69 | 4.45 | 3.28 | +1.39 | +73.55% | 15 | 15 | 0.61 | 0.97 | 0.09 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 34.00 | 1.79 | 2.47 | 2.44 | +0.73 | +42.69% | 1 | 69 | 0.28 | 0.88 | 0.13 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 35.00 | 1.38 | 1.56 | 1.50 | +0.50 | +50.00% | 71 | 621 | 0.21 | 0.74 | 0.18 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 36.00 | 0.82 | 0.91 | 0.81 | +0.29 | +55.77% | 5,120 | 14,767 | 0.22 | 0.54 | 0.21 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 37.00 | 0.41 | 0.47 | 0.43 | +0.18 | +72.00% | 309 | 756 | 0.22 | 0.34 | 0.19 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 38.00 | 0.19 | 0.22 | 0.19 | +0.09 | +90.00% | 68 | 336 | 0.22 | 0.18 | 0.14 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 39.00 | 0.08 | 0.10 | 0.08 | +0.04 | +100.00% | 254 | 254 | 0.23 | 0.09 | 0.08 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.04 | 0.04 | 0.00 | 6/20/2025 | 7/1/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 0.41 | 0.01 | 0.02 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 1.46 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.32 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 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 | 0.52 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.12 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 2.13 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 32.00 | 0.06 | 0.09 | 0.08 | -0.05 | -38.47% | 4,429 | 4,482 | 0.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 33.00 | 0.10 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 351 | 0.36 | -0.03 | 0.09 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 34.00 | 0.19 | 0.25 | 0.19 | -0.16 | -45.72% | 6 | 361 | 0.25 | -0.12 | 0.13 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 35.00 | 0.37 | 0.45 | 0.40 | -0.25 | -38.47% | 151 | 287 | 0.23 | -0.26 | 0.18 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 36.00 | 0.73 | 0.80 | 0.72 | -0.38 | -34.55% | 49 | 17 | 0.22 | -0.46 | 0.21 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 37.00 | 1.29 | 1.37 | 2.63 | 0.00 | 0.00% | 0 | 45 | 0.20 | -0.66 | 0.19 | -0.01 | 6/20/2025 | 7/1/2025 4:00:02 PM EST |
| 38.00 | 1.84 | 2.14 | % | 0 | 0 | 0.16 | -0.82 | 0.14 | -0.01 | 7/1/2025 4:00:02 PM EST | |||
| 39.00 | 2.09 | 3.15 | % | 0 | 0 | 0.15 | -0.91 | 0.08 | -0.01 | 7/1/2025 4:00:02 PM EST | |||
| 40.00 | 2.31 | 5.60 | % | 0 | 0 | 1.05 | -0.96 | 0.04 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 41.00 | 4.45 | 6.05 | % | 0 | 0 | 0.58 | -0.99 | 0.02 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 42.00 | 5.85 | 6.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 43.00 | 6.75 | 7.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 44.00 | 7.85 | 8.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 45.00 | 8.50 | 9.95 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |