Options Chain for COMCAST CORP NEW CL A (CMCSA) - $35.37 as of 7/25/2025 4:03:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.30 | 9.20 | 8.25 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 7.60 | 9.85 | 8.73 | % | 0.34 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 5.40 | 8.90 | 7.15 | % | 0.26 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 5.00 | 7.55 | 6.28 | % | 0.22 | 0 | 0 | 0.81 | 0.97 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 29.00 | 4.45 | 5.25 | 4.85 | % | 0.17 | 0 | 0 | 0.84 | 0.92 | 0.04 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 2.95 | 4.45 | 3.70 | % | 0.12 | 0 | 0 | 0.52 | 0.87 | 0.05 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 31.00 | 1.56 | 4.00 | 2.78 | % | 0.09 | 0 | 0 | 0.43 | 0.82 | 0.07 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 32.00 | 0.57 | 2.52 | 1.55 | % | 0.05 | 0 | 0 | 0.14 | 0.74 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 33.00 | 1.67 | 1.82 | 1.75 | 1.69 | % | 0.05 | 1 | 0 | 0.26 | 0.64 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 34.00 | 1.16 | 1.27 | 1.22 | % | 0.04 | 0 | 0 | 0.26 | 0.52 | 0.12 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 35.00 | 0.74 | 0.84 | 0.79 | 0.87 | % | 0.02 | 5 | 0 | 0.26 | 0.41 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 36.00 | 0.45 | 0.55 | 0.50 | % | 0.01 | 0 | 0 | 0.26 | 0.30 | 0.10 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 37.00 | 0.26 | 0.35 | 0.31 | 0.34 | % | 0.01 | 5 | 0 | 0.25 | 0.21 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 38.00 | 0.13 | 1.61 | 0.87 | % | 0.02 | 0 | 0 | 0.42 | 0.14 | 0.07 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 39.00 | 0.06 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | 0.09 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.03 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 0.98 | 0.03 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.50 | 0.75 | 0.12 | % | 0.03 | 10 | 0 | 1.01 | -0.03 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 29.00 | 0.12 | 0.20 | 0.16 | 0.19 | % | 0.01 | 6 | 0 | 0.34 | -0.08 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 30.00 | 0.21 | 0.28 | 0.25 | 0.27 | % | 0.01 | 2 | 0 | 0.33 | -0.13 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 31.00 | 0.00 | 0.48 | 0.24 | 0.38 | +0.24 | +171.43% | 0.01 | 5 | 1 | 0.33 | -0.18 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 32.00 | 0.25 | 0.70 | 0.48 | 0.59 | % | 0.01 | 6 | 0 | 0.28 | -0.26 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 33.00 | 0.82 | 0.96 | 0.89 | 0.95 | % | 0.03 | 4 | 0 | 0.29 | -0.36 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 34.00 | 1.31 | 1.42 | 1.37 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.12 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 35.00 | 1.70 | 2.00 | 1.85 | % | 0.05 | 0 | 0 | 0.29 | -0.59 | 0.12 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 36.00 | 2.60 | 2.80 | 2.70 | % | 0.08 | 0 | 0 | 0.28 | -0.70 | 0.10 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 37.00 | 1.93 | 3.75 | 2.84 | % | 0.08 | 0 | 0 | 0.68 | -0.79 | 0.09 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 38.00 | 3.30 | 5.20 | 4.25 | % | 0.11 | 0 | 0 | 0.44 | -0.86 | 0.07 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 39.00 | 5.05 | 5.60 | 5.33 | % | 0.14 | 0 | 0 | 0.74 | -0.91 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 40.00 | 5.15 | 8.15 | 6.65 | % | 0.17 | 0 | 0 | 0.88 | -0.94 | 0.03 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 41.00 | 5.70 | 8.25 | 6.98 | % | 0.17 | 0 | 0 | 0.59 | -0.97 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 42.00 | 6.50 | 10.20 | 8.35 | % | 0.20 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 43.00 | 8.85 | 9.65 | 9.25 | % | 0.22 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 44.00 | 8.85 | 11.75 | 10.30 | % | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 45.00 | 10.55 | 13.20 | 11.88 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 46.00 | 10.50 | 12.50 | 11.50 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST |