Options Chain for COMCAST CORP NEW CL A (CMCSA) - $34.81 as of 5/8/2025 7:50:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.75 | 17.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:07 PM EST | |||
| 20.00 | 14.25 | 14.50 | 14.55 | +1.15 | +8.59% | 5 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 22.50 | 11.85 | 12.05 | 12.18 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/8/2025 3:29:07 PM EST |
| 25.00 | 9.35 | 9.60 | 9.60 | -1.70 | -15.05% | 1 | 150 | 0.43 | 0.95 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 27.50 | 7.05 | 7.25 | 7.25 | -0.10 | -1.37% | 2 | 6 | 0.37 | 0.90 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 30.00 | 4.85 | 5.95 | % | 0 | 0 | 0.32 | 0.82 | 0.04 | -0.01 | 5/8/2025 3:29:07 PM EST | |||
| 32.50 | 2.91 | 3.10 | 3.35 | -0.10 | -2.90% | 5 | 367 | 0.29 | 0.68 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 35.00 | 1.57 | 1.63 | 1.62 | -0.06 | -3.58% | 77 | 1,494 | 0.27 | 0.49 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 37.50 | 0.68 | 0.75 | 0.80 | -0.03 | -3.62% | 90 | 8,486 | 0.25 | 0.29 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 40.00 | 0.26 | 0.32 | 0.33 | +0.02 | +6.46% | 6 | 3,140 | 0.25 | 0.14 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 42.50 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 3,528 | 0.25 | 0.06 | 0.03 | 0.00 | 5/6/2025 | 5/8/2025 3:29:07 PM EST |
| 45.00 | 0.02 | 0.94 | 0.10 | 0.00 | 0.00% | 0 | 2,992 | 0.38 | 0.03 | 0.01 | 0.00 | 4/28/2025 | 5/8/2025 3:29:07 PM EST |
| 47.50 | 0.01 | 2.16 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/8/2025 3:29:07 PM EST |
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |
| 55.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.02 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:07 PM EST |
| 20.00 | 0.04 | 0.59 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:29:07 PM EST |
| 22.50 | 0.01 | 0.57 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.01 | 0.01 | 0.00 | 4/4/2025 | 5/8/2025 3:29:07 PM EST |
| 25.00 | 0.17 | 0.21 | 0.42 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.05 | 0.01 | 0.00 | 4/14/2025 | 5/8/2025 3:29:07 PM EST |
| 27.50 | 0.29 | 0.33 | 0.40 | 0.00 | 0.00% | 0 | 109 | 0.36 | -0.10 | 0.03 | -0.01 | 4/30/2025 | 5/8/2025 3:29:07 PM EST |
| 30.00 | 0.57 | 0.61 | 0.65 | 0.00 | 0.00% | 0 | 971 | 0.32 | -0.18 | 0.04 | -0.01 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |
| 32.50 | 1.18 | 1.22 | 1.23 | +0.04 | +3.37% | 35 | 5,212 | 0.29 | -0.32 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:29:07 PM EST |
| 35.00 | 2.23 | 2.31 | 2.29 | 0.00 | 0.00% | 0 | 2,841 | 0.27 | -0.51 | 0.08 | -0.01 | 5/7/2025 | 5/8/2025 3:29:07 PM EST |
| 37.50 | 3.80 | 4.00 | 4.37 | 0.00 | 0.00% | 0 | 3,536 | 0.25 | -0.71 | 0.07 | -0.01 | 4/25/2025 | 5/8/2025 3:29:07 PM EST |
| 40.00 | 5.90 | 6.10 | 6.45 | 0.00 | 0.00% | 0 | 4,449 | 0.25 | -0.86 | 0.05 | -0.01 | 4/28/2025 | 5/8/2025 3:29:07 PM EST |
| 42.50 | 8.25 | 8.45 | 8.62 | 0.00 | 0.00% | 0 | 207 | 0.30 | -0.94 | 0.03 | 0.00 | 4/4/2025 | 5/8/2025 3:29:07 PM EST |
| 45.00 | 10.70 | 10.90 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.01 | 0.00 | 4/24/2025 | 5/8/2025 3:29:07 PM EST |
| 47.50 | 13.20 | 13.40 | 14.35 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 5/8/2025 3:29:07 PM EST |
| 50.00 | 14.85 | 15.90 | 16.75 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:29:07 PM EST |
| 55.00 | 20.70 | 20.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:07 PM EST |