Cboe Global Markets

CMCSA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Comcast Corporation (cmcsa)

2025-07-25 16:00:00 ET (Delayed)
Bid: 
33.7
Ask: 
33.75
Vol: 
32,924,574
Last: 
33.75
Change: 
-1.69 (+-5.0178%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
1.59
-1.535
1.61
1.75
19
0.51
0.717
0.1459
0
CMCSA 33.000
1.29
-1.495
1.29
1.34
244
0.49
0.6389
0.1631
3
CMCSA 33.500
1
-1.28
1
1.05
193
0.49
0.5541
0.1737
95
CMCSA 34.000
0.76
-1.13
0.75
0.8
314
0.48
0.4667
0.1756
43
CMCSA 34.500
0.57
-0.98
0.56
0.6
102
0.48
0.3819
0.1685
73
CMCSA 35.000
0.44
-0.81
0.4
0.43
3,299
0.48
0.3042
0.154
671
Fri Aug 01 2025
Strike
CMCSA 32.500
CMCSA 33.000
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
0.43
+0.26
0.42
0.44
117
0.5
-0.2848
0.1468
225
CMCSA 33.000
0.6
+0.37
0.58
0.63
310
0.5
-0.3634
0.1643
561
CMCSA 33.500
0.81
+0.49
0.79
0.84
375
0.5
-0.4489
0.175
134
CMCSA 34.000
1.05
+0.615
1.03
1.1
621
0.5
-0.537
0.177
521
CMCSA 34.500
1.28
+0.69
1.35
1.39
161
0.49
-0.6226
0.17
114
CMCSA 35.000
1.67
+0.89
1.68
1.93
1,151
0.49
-0.7009
0.1555
529
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
0
+0
1.72
2.74
0
0.59
0.7029
0.1333
0
CMCSA 33.000
1.47
-1.365
1.36
1.46
6
0.39
0.6325
0.1469
4
CMCSA 33.500
1.15
-1.24
1.11
1.17
313
0.38
0.5564
0.1555
0
CMCSA 34.000
0.9
-1.11
0.85
0.92
16
0.38
0.4781
0.1578
49
CMCSA 34.500
0.6
-1.065
0.65
0.7
34
0.38
0.4012
0.1537
4
CMCSA 35.000
0.49
-0.865
0.48
0.57
129
0.37
0.3291
0.1437
213
Fri Aug 08 2025
Strike
CMCSA 32.500
CMCSA 33.000
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
0.5
+0.26
0.44
0.53
19
0.38
-0.2996
0.1345
17
CMCSA 33.000
0.66
+0.355
0.6
0.7
28
0.39
-0.3707
0.1483
97
CMCSA 33.500
0.9
+0.5
0.82
0.91
60
0.38
-0.4476
0.1571
4
CMCSA 34.000
1.15
+0.62
1.12
1.16
43
0.38
-0.5268
0.1597
35
CMCSA 34.500
1.41
+0.73
1.36
1.46
67
0.37
-0.6047
0.1558
25
CMCSA 35.000
1.74
+0.865
1.7
1.81
1
0.38
-0.6778
0.1461
159
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
1.73
-1.57
1.76
1.88
12
0.33
0.695
0.1253
445
CMCSA 33.000
1.4
-1.52
1.46
1.55
47
0.34
0.6292
0.1369
1
CMCSA 33.500
1.19
-1.28
1.19
1.26
13
0.33
0.5586
0.1446
0
CMCSA 34.000
1.02
-1.175
0.95
1
683
0.33
0.4856
0.1474
0
CMCSA 34.500
0.75
-1.005
0.7
0.78
76
0.33
0.4131
0.1449
15
CMCSA 35.000
0.58
-0.855
0.56
0.59
987
0.33
0.3441
0.1374
7894
Fri Aug 15 2025
Strike
CMCSA 32.500
CMCSA 33.000
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
0.59
+0.315
0.56
0.6
792
0.35
-0.308
0.1266
10075
CMCSA 33.000
0.75
+0.395
0.66
0.77
129
0.34
-0.3746
0.1386
100
CMCSA 33.500
0.96
+0.5
0.92
0.99
117
0.34
-0.4462
0.1466
33
CMCSA 34.000
1.22
+0.635
1.18
1.23
695
0.34
-0.5203
0.1497
62
CMCSA 34.500
1.51
+0.77
1.47
1.52
77
0.33
-0.594
0.1476
32
CMCSA 35.000
1.82
+0.895
1.8
1.85
75
0.33
-0.6644
0.1405
7927
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 31.000
4.09
+0
1.47
3.15
0
0
0.8344
0.0785
1
CMCSA 32.000
3.06
+0
2.21
2.39
0
0.33
0.7449
0.1058
8
CMCSA 33.000
1.7
-1.25
1.55
1.64
3
0.31
0.6272
0.1284
0
CMCSA 34.000
1.08
-1.1
1.01
1.09
16
0.31
0.4928
0.1381
2
CMCSA 35.000
0.68
-0.86
0.59
0.72
25
0.31
0.3594
0.1308
88
CMCSA 36.000
0.39
-0.63
0.34
0.47
29
0.3
0.2452
0.1097
42
Fri Aug 22 2025
Strike
CMCSA 31.000
CMCSA 32.000
CMCSA 33.000
CMCSA 34.000
CMCSA 35.000
CMCSA 36.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 31.000
0.32
+0.135
0.25
0.32
198
0.34
-0.1673
0.0794
46
CMCSA 32.000
0.5
+0.31
0.43
0.51
63
0.32
-0.258
0.1071
16
CMCSA 33.000
0.8
+0.385
0.78
0.84
54
0.32
-0.3774
0.1303
146
CMCSA 34.000
1.29
+0.645
1.18
1.29
55
0.3
-0.5143
0.1409
122
CMCSA 35.000
1.83
+0.83
1.82
1.92
1
0.31
-0.6511
0.1346
53
CMCSA 36.000
1.29
+0
1.29
2.72
0
0
-0.7693
0.1145
7
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 31.000
5
+0
1.57
4.3
0
0
0.8243
0.0769
30
CMCSA 32.000
0
+0
2.33
2.47
0
0.32
0.737
0.1009
0
CMCSA 33.000
1.7
-0.915
0.69
1.74
15
0.17
0.6259
0.1207
5
CMCSA 34.000
1.23
-1.04
1.06
1.39
20
0.29
0.4996
0.1302
1
CMCSA 35.000
0.76
-0.86
0.25
0.78
11
0.23
0.3726
0.1253
15
CMCSA 36.000
0.45
-0.645
0.33
0.56
23
0.3
0.2609
0.1078
9
Fri Aug 29 2025
Strike
CMCSA 31.000
CMCSA 32.000
CMCSA 33.000
CMCSA 34.000
CMCSA 35.000
CMCSA 36.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 31.000
0.33
+0.14
0.24
0.39
35
0.33
-0.178
0.078
21
CMCSA 32.000
0.56
+0.265
0.49
0.6
134
0.31
-0.2667
0.1025
77
CMCSA 33.000
0.83
+0.38
0.76
0.93
4
0.29
-0.3799
0.1231
15
CMCSA 34.000
1.28
+0.215
1.22
1.36
10
0.29
-0.5091
0.1335
116
CMCSA 35.000
2
+0.96
1.84
1.97
2
0.29
-0.6401
0.1296
11
CMCSA 36.000
2.91
+1.375
1.63
2.7
1
0
-0.7566
0.1133
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.