Options Chain for COMCAST CORP NEW CL A (CMCSA) - $33.23 as of 8/1/2025 3:34:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.05 | 15.80 | 14.93 | 16.20 | 0.00 | 0.00% | 0.85 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:59 PM EST |
| 20.00 | 11.25 | 13.15 | 12.20 | 14.95 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:59 PM EST |
| 22.50 | 10.00 | 10.30 | 10.15 | 11.15 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 25.00 | 7.65 | 7.85 | 7.75 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 27.50 | 5.25 | 5.45 | 5.35 | 8.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.49 | 0.95 | 0.03 | -0.01 | 7/23/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 3.00 | 3.10 | 3.05 | 3.75 | 0.00 | 0.00% | 0.10 | 7 | 1,108 | 0.27 | 0.82 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 32.50 | 1.28 | 1.32 | 1.30 | 1.38 | -0.47 | -25.41% | 0.04 | 91 | 929 | 0.25 | 0.55 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 35.00 | 0.37 | 0.41 | 0.39 | 0.37 | -0.19 | -33.93% | 0.01 | 435 | 8,094 | 0.25 | 0.24 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 37.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 227 | 25,227 | 0.26 | 0.08 | 0.05 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 9,861 | 0.29 | 0.02 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 42.50 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,452 | 0.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,284 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 47.50 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,449 | 0.47 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.19 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,058 | 1.33 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.71 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/1/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.97 | 0.49 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 600 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 27.50 | 0.09 | 0.13 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 20 | 8,442 | 0.32 | -0.05 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 0.32 | 0.36 | 0.34 | 0.33 | +0.11 | +50.00% | 0.01 | 91 | 13,347 | 0.28 | -0.18 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 32.50 | 1.04 | 1.11 | 1.08 | 1.02 | +0.37 | +56.93% | 0.03 | 124 | 4,666 | 0.25 | -0.45 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 35.00 | 2.52 | 2.72 | 2.62 | 2.61 | +0.55 | +26.70% | 0.07 | 53 | 5,859 | 0.22 | -0.76 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 37.50 | 4.95 | 5.05 | 5.00 | 4.90 | +0.50 | +11.37% | 0.13 | 24 | 3,714 | 0.31 | -0.92 | 0.05 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 6.55 | 8.00 | 7.28 | 7.45 | +0.75 | +11.20% | 0.18 | 4,978 | 3,387 | 0.41 | -0.98 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 42.50 | 9.75 | 10.60 | 10.18 | 9.75 | +0.55 | +5.98% | 0.24 | 10 | 40 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 11.65 | 13.65 | 12.65 | 11.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 47.50 | 14.05 | 16.90 | 15.48 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 15.40 | 18.40 | 16.90 | 16.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:59 PM EST |
| 52.50 | 18.60 | 22.05 | 20.33 | 19.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 21.70 | 23.35 | 22.53 | 17.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/1/2025 3:59:59 PM EST |
| 60.00 | 26.10 | 29.60 | 27.85 | % | 0.46 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 65.00 | 31.30 | 33.85 | 32.58 | % | 0.50 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |