Options Chain for COMCAST CORP NEW CL A (CMCSA) - $35.01 as of 6/13/2025 9:03:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.00 | 12.15 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 26.00 | 6.95 | 11.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 27.00 | 6.00 | 10.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 28.00 | 5.00 | 9.20 | % | 0 | 0 | 1.14 | 0.98 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 29.00 | 4.05 | 8.25 | % | 0 | 0 | 1.05 | 0.94 | 0.04 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 30.00 | 3.05 | 7.30 | % | 0 | 0 | 0.96 | 0.89 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 31.00 | 2.17 | 6.40 | % | 0 | 0 | 0.88 | 0.83 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 32.00 | 1.50 | 5.55 | % | 0 | 0 | 0.82 | 0.76 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 33.00 | 0.54 | 4.75 | % | 0 | 0 | 0.78 | 0.69 | 0.08 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 34.00 | 0.11 | 4.10 | % | 0 | 0 | 0.74 | 0.60 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 35.00 | 1.13 | 1.55 | 1.58 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.51 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 3.05 | % | 0 | 0 | 0.71 | 0.42 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.75 | % | 0 | 0 | 0.41 | 0.33 | 0.09 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 2.54 | % | 0 | 0 | 0.74 | 0.25 | 0.08 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.39 | % | 0 | 0 | 0.78 | 0.19 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.13 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.24 | % | 0 | 0 | 0.86 | 0.10 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.21 | % | 0 | 0 | 0.90 | 0.07 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.19 | % | 0 | 0 | 0.94 | 0.04 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.17 | % | 0 | 0 | 0.99 | 0.03 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 6/13/2025 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 | 2.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 2.22 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 2.24 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.27 | % | 0 | 0 | 1.09 | -0.02 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.32 | % | 0 | 0 | 1.01 | -0.06 | 0.04 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.39 | % | 0 | 0 | 0.93 | -0.11 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 31.00 | % | 0 | 0 | 0.86 | -0.17 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||||
| 32.00 | 0.15 | 2.61 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.24 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 2.88 | % | 0 | 0 | 0.75 | -0.31 | 0.08 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 3.20 | % | 0 | 0 | 0.71 | -0.40 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 3.60 | % | 0 | 0 | 0.70 | -0.49 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 36.00 | 0.16 | 4.20 | % | 0 | 0 | 0.69 | -0.58 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 37.00 | 0.65 | 4.90 | % | 0 | 0 | 0.70 | -0.67 | 0.09 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 38.00 | 1.44 | 5.65 | % | 0 | 0 | 0.73 | -0.75 | 0.08 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 39.00 | 2.31 | 6.55 | % | 0 | 0 | 0.76 | -0.81 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 3.20 | 7.45 | % | 0 | 0 | 0.81 | -0.87 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 41.00 | 4.20 | 8.40 | % | 0 | 0 | 0.83 | -0.90 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 5.15 | 9.40 | % | 0 | 0 | 0.90 | -0.93 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 43.00 | 6.15 | 10.35 | % | 0 | 0 | 0.92 | -0.96 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 44.00 | 7.15 | 11.35 | % | 0 | 0 | 0.97 | -0.97 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 8.15 | 12.35 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST |