Options Chain for COMCAST CORP NEW CL A (CMCSA) - $35.01 as of 5/28/2025 4:33:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.40 | 9.95 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 26.00 | 7.15 | 10.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 27.00 | 6.00 | 9.85 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 28.00 | 6.45 | 6.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 29.00 | 5.55 | 6.00 | % | 0 | 0 | 0.92 | 0.98 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 30.00 | 4.70 | 5.05 | % | 0 | 0 | 0.48 | 0.93 | 0.04 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 31.00 | 2.51 | 5.40 | % | 0 | 0 | 0.72 | 0.88 | 0.06 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 32.00 | 1.55 | 4.90 | 3.37 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.82 | 0.08 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 33.00 | 1.10 | 2.30 | % | 0 | 0 | 0.16 | 0.72 | 0.11 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 34.00 | 1.03 | 1.68 | % | 0 | 0 | 0.24 | 0.60 | 0.14 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.76 | 1.99 | 0.92 | % | 8 | 0 | 0.36 | 0.45 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 36.00 | 0.42 | 0.50 | 0.48 | -0.11 | -18.65% | 4 | 2 | 0.23 | 0.30 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 37.00 | 0.18 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.18 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 38.00 | 0.05 | 1.84 | % | 0 | 0 | 0.64 | 0.10 | 0.07 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.12 | % | 0 | 0 | 0.35 | 0.05 | 0.04 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.16 | % | 0 | 0 | 0.55 | 0.02 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.09 | % | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 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 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 2.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.64 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.17 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 29.00 | 0.06 | 0.15 | % | 0 | 0 | 0.42 | -0.02 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.08 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.07 | 0.04 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 31.00 | 0.14 | 0.37 | 0.18 | % | 4 | 0 | 0.33 | -0.12 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 32.00 | 0.16 | 1.59 | % | 0 | 0 | 0.49 | -0.18 | 0.08 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 33.00 | 0.36 | 1.96 | 0.45 | +0.03 | +7.15% | 2 | 5 | 0.45 | -0.28 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 34.00 | 0.60 | 2.39 | 0.74 | +0.06 | +8.83% | 49 | 2 | 0.42 | -0.40 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 35.00 | 1.06 | 2.02 | 1.07 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.55 | 0.15 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 36.00 | 1.81 | 2.27 | 1.81 | % | 49 | 0 | 0.27 | -0.70 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 37.00 | 0.93 | 4.55 | % | 0 | 0 | 0.42 | -0.82 | 0.11 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 38.00 | 1.96 | 4.65 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.90 | 0.07 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 39.00 | 2.91 | 4.70 | % | 0 | 0 | 0.19 | -0.95 | 0.04 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 40.00 | 5.25 | 5.65 | % | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 41.00 | 6.10 | 8.35 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 42.00 | 7.15 | 9.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 43.00 | 7.90 | 10.35 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 44.00 | 9.40 | 10.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 45.00 | 9.90 | 12.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |