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)

2025-09-04 15:59:59 ET (Delayed)
Bid: 
33.74
Ask: 
33.95
Vol: 
27,255,799
Last: 
33.91
Change: 
+0.06 (+0.177%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
1.27
+0
1.26
1.5
0
0
0.9739
0.079
68
CMCSA 33.000
0.91
+0.01
0.8
1
20
0
0.9248
0.2112
234
CMCSA 33.500
0.65
+0.14
0.49
0.55
12
0.33
0.7645
0.4888
1871
CMCSA 34.000
0.2
-0.035
0.19
0.23
1,690
0.33
0.4656
0.699
3297
CMCSA 34.500
0.06
-0.025
0.05
0.07
3,698
0.34
0.1956
0.4365
5515
CMCSA 35.000
0.02
-0.01
0
0.05
38
0.36
0.0845
0.207
909
Fri Sep 05 2025
Strike
CMCSA 32.500
CMCSA 33.000
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
0.01
-0.03
0.01
0.12
133
0.68
-0.0261
0.079
6209
CMCSA 33.000
0.03
-0.055
0.02
0.04
62
0.4
-0.0752
0.2112
3295
CMCSA 33.500
0.09
-0.105
0.06
0.1
25
0.34
-0.2355
0.4889
409
CMCSA 34.000
0.24
-0.18
0.23
0.28
2,080
0.32
-0.5354
0.7058
219
CMCSA 34.500
0.68
-0.095
0.58
0.65
6
0.33
-0.8111
0.4538
22
CMCSA 35.000
1.14
+0
1.04
1.36
0
0.71
-0.9249
0.2132
11
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
1.57
+0.065
1.56
1.6
1
0.29
0.858
0.1568
4
CMCSA 33.000
1.39
+0.285
1.13
1.18
1
0.27
0.7705
0.2214
192
CMCSA 33.500
0.9
+0.14
0.77
0.82
21
0.26
0.6496
0.2834
613
CMCSA 34.000
0.48
-0.005
0.47
0.52
1,106
0.25
0.4998
0.3158
2999
CMCSA 34.500
0.3
+0.01
0.27
0.3
514
0.25
0.3463
0.2944
628
CMCSA 35.000
0.14
-0.03
0.14
0.18
155
0.25
0.2172
0.2337
1694
Fri Sep 12 2025
Strike
CMCSA 32.500
CMCSA 33.000
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
0.14
-0.02
0.08
0.12
30
0.28
-0.143
0.1582
86
CMCSA 33.000
0.17
-0.095
0.17
0.2
456
0.27
-0.2314
0.2236
712
CMCSA 33.500
0.31
-0.11
0.29
0.33
195
0.26
-0.3537
0.2866
92
CMCSA 34.000
0.51
-0.13
0.5
0.55
144
0.25
-0.5055
0.3199
107
CMCSA 34.500
0.88
-0.065
0.78
0.83
30
0.24
-0.6611
0.2986
0
CMCSA 35.000
1.66
+0
1.15
1.37
0
0.3
-0.7919
0.2365
1
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
1.85
+0.23
1.67
1.73
2
0.27
0.8046
0.1497
7179
CMCSA 33.000
1.17
+0
1.23
1.35
0
0.25
0.7239
0.1873
154
CMCSA 33.500
1.3
+0.39
0.94
1
11
0.25
0.6247
0.2196
548
CMCSA 34.000
0.67
+0.04
0.65
0.7
10
0.25
0.5107
0.2373
1031
CMCSA 34.500
0.46
+0.04
0.42
0.47
108
0.24
0.3929
0.232
398
CMCSA 35.000
0.32
+0.05
0.25
0.31
252
0.24
0.2854
0.2054
17620
Fri Sep 19 2025
Strike
CMCSA 32.500
CMCSA 33.000
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.500
0.19
-0.055
0.18
0.22
1,466
0.26
-0.197
0.1513
5438
CMCSA 33.000
0.31
-0.045
0.29
0.32
133
0.26
-0.2787
0.1895
643
CMCSA 33.500
0.48
-0.04
0.44
0.49
39
0.25
-0.3793
0.2225
1099
CMCSA 34.000
0.72
-0.025
0.65
0.7
38
0.24
-0.4951
0.2411
295
CMCSA 34.500
0.84
-0.205
0.91
0.97
12
0.24
-0.6151
0.2368
23
CMCSA 35.000
1.36
-0.04
1.07
1.34
1
0.2
-0.7253
0.2111
5896
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 31.000
1.6
+0
3.05
3.2
0
0.29
0.9116
0.0665
25
CMCSA 32.000
2.5
+0.35
1.31
2.26
3
0
0.8355
0.112
45
CMCSA 33.000
1.76
+0.38
1.3
1.47
10
0.23
0.703
0.1667
1622
CMCSA 34.000
0.83
+0.06
0.79
0.83
63
0.24
0.5181
0.2025
115
CMCSA 35.000
0.42
+0.05
0.38
0.42
116
0.23
0.3221
0.1853
647
CMCSA 36.000
0.17
+0.005
0.16
0.2
208
0.24
0.1715
0.1305
476
Fri Sep 26 2025
Strike
CMCSA 31.000
CMCSA 32.000
CMCSA 33.000
CMCSA 34.000
CMCSA 35.000
CMCSA 36.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 31.000
0.1
-0.02
0.08
0.11
2
0.28
-0.0889
0.0671
139
CMCSA 32.000
0.18
-0.05
0.18
0.21
26
0.26
-0.166
0.1133
9877
CMCSA 33.000
0.39
-0.065
0.37
0.43
15
0.25
-0.3003
0.1691
622
CMCSA 34.000
0.82
-0.04
0.75
0.81
1
0.24
-0.4887
0.2067
241
CMCSA 35.000
1.1
-0.375
0.91
2.56
1
0.35
-0.6902
0.1917
14
CMCSA 36.000
2.25
+0
2.13
2.46
0
0.29
-0.8474
0.1382
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.