Options Chain for COMCAST CORP NEW CL A (CMCSA) - $36.62 as of 3/31/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.05 | 13.40 | 11.45 | % | 2 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 25.50 | 9.60 | 12.90 | 10.94 | % | 1 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 26.00 | 9.45 | 11.80 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 26.50 | 8.80 | 11.70 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 27.00 | 8.40 | 11.15 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 27.50 | 7.95 | 10.40 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 28.00 | 7.05 | 10.40 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 28.50 | 7.40 | 9.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 29.00 | 6.30 | 9.30 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 29.50 | 5.50 | 8.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 30.00 | 6.35 | 7.15 | 7.11 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 30.50 | 5.85 | 6.60 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 31.00 | 5.15 | 6.05 | 6.55 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 31.50 | 4.45 | 5.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 32.00 | 3.20 | 6.00 | 3.90 | 0.00 | 0.00% | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:52 PM EST |
| 32.50 | 2.77 | 5.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 33.00 | 2.10 | 4.15 | 3.87 | 0.00 | 0.00% | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 33.50 | 1.55 | 3.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 34.00 | 1.68 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 19 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 34.50 | 0.63 | 2.89 | 2.54 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.99 | 2.38 | 1.90 | 0.00 | 0.00% | 6 | 59 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 35.50 | 0.76 | 2.45 | 1.15 | -0.73 | -38.83% | 7 | 12 | 1.44 | 0.95 | 0.23 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 0.56 | 1.42 | 0.96 | +0.15 | +18.52% | 118 | 270 | 0.93 | 0.75 | 0.36 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 36.50 | 0.34 | 0.57 | 0.59 | +0.09 | +18.00% | 301 | 165 | 0.46 | 0.61 | 0.53 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 0.23 | 0.29 | 0.27 | +0.03 | +12.50% | 713 | 514 | 0.29 | 0.37 | 0.49 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 37.50 | 0.09 | 0.14 | 0.13 | +0.01 | +8.34% | 100 | 482 | 0.29 | 0.18 | 0.34 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 0.03 | 0.07 | 0.05 | -0.01 | -16.67% | 1,688 | 2,121 | 0.27 | 0.07 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 38.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 110 | 19 | 0.29 | 0.03 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 462 | 0.30 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 39.50 | 0.00 | 0.01 | % | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 166 | 0.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 40.50 | 0.00 | 0.22 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 41.50 | 0.00 | 0.01 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 101 | 0.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.22 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.22 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.21 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.21 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.01 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.21 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 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 | 0.02 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.50 | 0.00 | 0.14 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 26.50 | 0.00 | 2.13 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 1.09 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 2.13 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 29.50 | 0.00 | 0.95 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 300 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 209 | 132 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 179 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 32.00 | 0.01 | 0.34 | 0.02 | -0.03 | -60.00% | 20 | 42 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 2 | 162 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 33.50 | 0.00 | 2.15 | 0.02 | -0.06 | -75.00% | 11 | 30 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 11 | 94 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 34.50 | 0.01 | 1.75 | 0.05 | -0.01 | -16.67% | 229 | 68 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.08 | 0.07 | -0.06 | -46.16% | 16 | 5,511 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 35.50 | 0.10 | 0.29 | 0.13 | -0.07 | -35.00% | 24 | 80 | 0.34 | -0.05 | 0.23 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 0.20 | 0.96 | 0.24 | -0.09 | -27.28% | 25 | 249 | 0.35 | -0.25 | 0.36 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 36.50 | 0.38 | 0.44 | 0.37 | -0.21 | -36.21% | 58 | 38 | 0.27 | -0.39 | 0.53 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 0.64 | 1.74 | 1.02 | +0.22 | +27.50% | 1 | 175 | 0.20 | -0.63 | 0.49 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 2.30 | 1.03 | +0.01 | +0.98% | 3 | 18 | 1.39 | -0.82 | 0.34 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 1.32 | 2.32 | 1.16 | 0.00 | 0.00% | 0 | 6 | 1.21 | -0.93 | 0.19 | -0.01 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 38.50 | 0.96 | 4.05 | % | 0 | 0 | 0.64 | -0.97 | 0.08 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 39.00 | 1.10 | 2.84 | 2.88 | -0.05 | -1.71% | 3 | 3 | 1.35 | -0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 39.50 | 1.22 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 1.93 | 3.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.50 | 2.36 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 41.00 | 3.10 | 6.20 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 41.50 | 4.55 | 7.30 | 5.09 | 0.00 | 0.00% | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 42.00 | 5.00 | 6.45 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 42.50 | 5.25 | 6.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 43.00 | 5.25 | 6.75 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 44.00 | 5.30 | 7.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 45.00 | 8.30 | 9.10 | 8.90 | -0.35 | -3.79% | 5 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 46.00 | 9.25 | 10.15 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 47.00 | 9.95 | 12.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 50.00 | 12.75 | 13.90 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |