Demonstration chain, not real market data. Live options data is not connected yet, so every price, volume, implied volatility and Greek on this page is generated to show how the chain works. Nothing here describes CMCSA’s actual market. The break-even and pricing calculators run on your own inputs and are unaffected, as is every company page, which is built from SEC filings.

CMCSA

$464.47-1.18%Simulated data

CMCSA (simulated) · company research →

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
135.52	143.55	257	383	26%	325	26%	1,273	231	0.01	0.00
130.72	138.35	120	416	26%	330	26%	580	333	0.01	0.00
126.61	132.47	65	26	26%	335	26%	1,754	255	0.01	0.00
120.75	128.33	386	1,296	26%	340	26%	2,650	300	0.01	0.00
116.19	122.89	406	1,934	26%	345	26%	1,032	122	0.01	0.00
112.51	116.58	202	284	25%	350	25%	3,308	519	0.01	0.00
107.10	111.98	112	1,752	25%	355	25%	1,674	92	0.01	0.00
101.14	107.95	61	1,517	25%	360	25%	506	288	0.01	0.00
96.42	102.67	399	1,677	25%	365	25%	1,074	638	0.01	0.00
92.38	96.71	228	3,930	25%	370	25%	2,599	661	0.01	0.00
86.45	92.64	582	186	24%	375	24%	3,700	494	0.01	0.00
82.51	86.59	192	1,143	24%	380	24%	475	721	0.01	0.00
78.07	81.03	294	2,383	24%	385	24%	5,418	640	0.01	0.00
72.20	76.90	384	1,883	24%	390	24%	181	154	0.01	0.00
67.16	71.94	875	7,326	24%	395	24%	3,204	1,206	0.01	0.00
62.63	66.47	363	2,156	24%	400	24%	8,128	451	0.01	0.00
57.65	61.45	599	1,065	23%	405	23%	559	1,321	0.01	0.00
52.99	56.12	1,433	2,155	23%	410	23%	1,161	177	0.01	0.00
48.02	51.09	848	10,391	23%	415	23%	2,703	178	0.01	0.00
43.03	46.08	838	2,932	23%	420	23%	7,366	804	0.01	0.00
38.90	40.22	493	922	23%	425	23%	3,035	97	0.01	0.00
33.62	35.49	1,381	6,052	23%	430	23%	11,341	153	0.01	0.00
28.60	30.52	325	10,779	23%	435	23%	3,330	526	0.01	0.00
24.17	24.95	654	6,322	23%	440	23%	3,222	1,397	0.01	0.00
19.00	20.13	2,137	489	23%	445	23%	10,021	1,592	0.01	0.00
14.26	14.95	2,710	16,398	22%	450	22%	18,483	2,604	0.05	0.03
9.49	10.15	2,836	18,711	22%	455	22%	3,267	295	0.27	0.25
5.50	5.73	3,677	5,422	22%	460	22%	13,355	681	1.08	1.02
2.47	2.62	2,607	6,894	22%	465	22%	22,545	1,106	3.08	2.88
0.84	0.87	3,203	15,263	22%	470	22%	17,689	614	6.50	6.07
0.19	0.21	1,430	3,275	22%	475	22%	16,375	3,257	10.94	10.33
0.02	0.04	2,583	15,848	22%	480	22%	660	1,577	15.90	15.03
0.00	0.01	1,579	17,142	22%	485	22%	4,793	2,395	21.07	19.80
0.00	0.01	1,986	5,293	22%	490	22%	946	1,142	26.31	24.55
0.00	0.01	1,470	7,117	22%	495	22%	1,620	2,277	31.08	29.78
0.00	0.01	118	2,226	22%	500	22%	13,419	481	35.98	34.88
0.00	0.01	1,659	1,675	22%	505	22%	816	846	41.79	39.07
0.00	0.01	407	10,613	22%	510	22%	4,042	1,284	46.53	44.32
0.00	0.01	730	8,194	21%	515	21%	7,935	1,515	51.81	49.04
0.00	0.01	1,095	9,278	21%	520	21%	8,771	1,205	57.15	53.70
0.00	0.01	1,397	2,745	21%	525	21%	8,713	252	61.40	59.45
0.00	0.01	804	2,301	21%	530	21%	1,437	569	67.11	63.74
0.00	0.01	561	7,053	21%	535	21%	3,897	130	71.67	69.18
0.00	0.01	1,005	2,140	21%	540	21%	972	264	77.06	73.78
0.00	0.01	957	3,206	21%	545	21%	1,803	938	82.51	78.33
0.00	0.01	225	768	21%	550	21%	4,812	903	87.57	83.27
0.00	0.01	284	4,715	21%	555	21%	592	716	92.33	88.51
0.00	0.01	766	602	21%	560	21%	3,703	150	98.22	92.61
0.00	0.01	396	1,351	21%	565	21%	1,372	637	102.03	98.80
0.00	0.01	521	1,786	21%	570	21%	2,379	466	107.44	103.39
0.00	0.01	203	1,802	21%	575	21%	3,406	81	114.03	106.80
0.00	0.01	416	51	21%	580	21%	1,773	502	117.68	113.15
0.00	0.01	115	2,987	21%	585	21%	124	450	122.53	118.29
0.00	0.01	440	841	21%	590	21%	1,597	382	129.22	121.60
0.00	0.01	34	1,260	21%	595	21%	1,101	239	132.53	128.29
0.00	0.01	98	660	21%	600	21%	2,150	77	137.98	132.84
0.00	0.01	325	734	21%	605	21%	1,205	173	144.95	135.87

Spot $464.47 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.