[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMCSA":3,"homepage-market-summary":29,"stock-options-CMCSA":171},{"ticker":4,"date":5,"profile":6,"quote":14},"CMCSA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Comcast Corp","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Comcast is made up of three parts. The core cable business owns networks that provide television, internet access, and phone services to 65 million US homes and businesses, or nearly half of the country. The firm provides services to about half the locations in this territory. Comcast acquired NBCUniversal from General Electric in 2011. Following the spinoff of several cable networks, including CNBC, MSNBC, and USA, NBCU now consists of the NBC network, several local NBC affiliates, Bravo, the Peacock streaming platform, Universal Studios, and several theme parks. Finally, Sky, acquired in 2018, is a large television provider in the UK and Italy.","179,000","Philadelphia, PA",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.7,21.96,21.55,21.76,-0.06,-0.28,20012660.405414,93965,21.7046,57.9194,0.077200003,16450617.78384889,37.4,11730,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":254,"updated_at":727,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.4,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},1893,17525,6.89,[184,185,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-09",8,"261009",{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",22,"261023",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",29,"261030",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",36,"261106",{"date":207,"label":207,"type":175,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",43,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",50,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",78,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",106,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",169,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",197,"270416",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",259,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",351,"270917",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-12-17",442,"271217",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",477,"280121",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-12-15",806,"281215",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2029-01-19",841,"290119",[255,271,289,305,325,345,366,392,416,441,465,483,500,518,535,551,567,580,592,604,619,631,643,655,667,680,693,706,717],{"strike":192,"call":256,"put":267,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":261,"changePercent":9,"volume":262,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":176,"gamma":265,"theta":265,"vega":265,"rho":266,"in_the_money":38},"CMCSA 261002C00015000",6.5,7.55,6.57,-0.43,2,139,1.1054,0,0.000368,{"contract_symbol":268,"symbol":268,"bid":265,"ask":71,"last":165,"change":265,"changePercent":9,"volume":176,"openInterest":262,"open_interest":262,"iv":269,"implied_volatility":269,"delta":265,"gamma":265,"theta":270,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002P00015000",0.9372,-0.010443,{"strike":272,"call":273,"put":283,"callItm":38,"putItm":87,"isAtm":87},16,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":278,"changePercent":9,"volume":279,"openInterest":280,"open_interest":280,"iv":264,"implied_volatility":264,"delta":176,"gamma":265,"theta":281,"vega":265,"rho":282,"in_the_money":38},"CMCSA 261002C00016000",5.1,7,5.75,-0.09,3,142,-0.000001,0.000393,{"contract_symbol":284,"symbol":284,"bid":265,"ask":285,"last":286,"change":287,"changePercent":9,"volume":176,"openInterest":262,"open_interest":262,"iv":269,"implied_volatility":269,"delta":265,"gamma":265,"theta":288,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002P00016000",0.58,0.07,0.01,-0.011142,{"strike":290,"call":291,"put":302,"callItm":38,"putItm":87,"isAtm":87},17,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":296,"changePercent":9,"volume":279,"openInterest":297,"open_interest":297,"iv":264,"implied_volatility":264,"delta":298,"gamma":299,"theta":300,"vega":265,"rho":301,"in_the_money":38},"CMCSA 261002C00017000",3.65,6.85,4.72,0.2,58,0.999997,0.000012,-0.000002,0.000417,{"contract_symbol":303,"symbol":303,"bid":265,"ask":156,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":269,"implied_volatility":269,"delta":265,"gamma":265,"theta":304,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002P00017000",-0.011841,{"strike":306,"call":307,"put":319,"callItm":38,"putItm":87,"isAtm":87},18,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":312,"changePercent":9,"volume":262,"openInterest":313,"open_interest":313,"iv":264,"implied_volatility":264,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":38},"CMCSA 261002C00018000",2.67,3.95,3.58,0.02,60,0.999744,0.000802,-0.002359,0.00001,0.000442,{"contract_symbol":320,"symbol":320,"bid":265,"ask":71,"last":287,"change":265,"changePercent":9,"volume":265,"openInterest":176,"open_interest":176,"iv":269,"implied_volatility":269,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":265,"in_the_money":87},"CMCSA 261002P00018000",-0.000022,0.000093,-0.012541,0.000001,{"strike":326,"call":327,"put":338,"callItm":38,"putItm":87,"isAtm":87},19,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":332,"changePercent":9,"volume":279,"openInterest":276,"open_interest":276,"iv":264,"implied_volatility":264,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":38},"CMCSA 261002C00019000",2.21,4.25,2.79,0.22,0.99356,0.015203,-0.015503,0.000195,0.000463,{"contract_symbol":339,"symbol":339,"bid":265,"ask":340,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":269,"implied_volatility":269,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":281,"in_the_money":87},"CMCSA 261002P00019000",0.75,-0.001726,0.005493,-0.013241,0.00006,{"strike":346,"call":347,"put":358,"callItm":38,"putItm":87,"isAtm":38},20,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":265,"changePercent":9,"volume":265,"openInterest":352,"open_interest":352,"iv":264,"implied_volatility":264,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":38},"CMCSA 261002C00020000",1.5,3.35,1.65,30,0.939494,0.100706,-0.031733,0.001292,0.000458,{"contract_symbol":359,"symbol":359,"bid":265,"ask":71,"last":165,"change":312,"changePercent":9,"volume":176,"openInterest":360,"open_interest":360,"iv":269,"implied_volatility":269,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":87},"CMCSA 261002P00020000",195,-0.034401,0.075465,-0.013942,0.000821,-0.000019,{"strike":367,"call":368,"put":380,"callItm":38,"putItm":87,"isAtm":38},20.5,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":265,"changePercent":9,"volume":265,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":38},"CMCSA 261002C00020500",0.98,2.13,1.3,28,0.8915,0.911756,0.166644,-0.039849,0.001724,0.000455,{"contract_symbol":381,"symbol":381,"bid":265,"ask":382,"last":383,"change":384,"changePercent":9,"volume":176,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":87},"CMCSA 261002P00020500",0.12,0.1,0.08,23,0.7243,-0.049017,0.130117,-0.016145,0.001093,-0.000027,{"strike":51,"call":393,"put":405,"callItm":38,"putItm":87,"isAtm":38},{"contract_symbol":394,"symbol":394,"bid":170,"ask":395,"last":396,"change":397,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":318,"in_the_money":38},"CMCSA 261002C00021000",0.92,0.78,-0.02,6,55,0.6432,0.864904,0.313532,-0.047965,0.00234,{"contract_symbol":406,"symbol":406,"bid":287,"ask":407,"last":287,"change":397,"changePercent":9,"volume":408,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":87},"CMCSA 261002P00021000",0.06,4,997,0.5707,-0.107684,0.301253,-0.032204,0.001995,-0.000058,{"strike":417,"call":418,"put":431,"callItm":38,"putItm":87,"isAtm":38},21.5,{"contract_symbol":419,"symbol":419,"bid":265,"ask":420,"last":421,"change":422,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":38},"CMCSA 261002C00021500",0.67,0.3,-0.19,40,403,0.4708,0.687063,0.698508,-0.103556,0.003816,0.000358,{"contract_symbol":432,"symbol":432,"bid":71,"ask":383,"last":286,"change":115,"changePercent":9,"volume":433,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":87},"CMCSA 261002P00021500",105,1840,0.379,-0.27407,0.815981,-0.069465,0.003588,-0.000148,{"strike":196,"call":442,"put":453,"callItm":87,"putItm":38,"isAtm":38},{"contract_symbol":443,"symbol":443,"bid":265,"ask":384,"last":407,"change":444,"changePercent":9,"volume":445,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":87},"CMCSA 261002C00022000",-0.11,101,1492,0.2464,0.166639,0.941115,-0.023388,0.002691,0.000088,{"contract_symbol":454,"symbol":454,"bid":455,"ask":178,"last":178,"change":456,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":38},"CMCSA 261002P00022000",0.25,0.13,66,975,0.1071,-0.987389,0.282678,-0.000505,0.000351,-0.000533,{"strike":466,"call":467,"put":474,"callItm":87,"putItm":38,"isAtm":38},22.5,{"contract_symbol":468,"symbol":468,"bid":265,"ask":287,"last":287,"change":115,"changePercent":9,"volume":290,"openInterest":469,"open_interest":469,"iv":447,"implied_volatility":447,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":324,"in_the_money":87},"CMCSA 261002C00022500",1794,0.002493,0.029158,-0.009483,0.000083,{"contract_symbol":475,"symbol":475,"bid":476,"ask":370,"last":477,"change":296,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":481,"vega":265,"rho":482,"in_the_money":38},"CMCSA 261002P00022500",0.62,0.8,740,591,-1,-0.000055,-0.000552,{"strike":385,"call":484,"put":490,"callItm":87,"putItm":38,"isAtm":38},{"contract_symbol":485,"symbol":485,"bid":265,"ask":287,"last":287,"change":265,"changePercent":9,"volume":196,"openInterest":486,"open_interest":486,"iv":447,"implied_volatility":447,"delta":487,"gamma":488,"theta":489,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00023000",2000,0.000002,0.000037,-0.008185,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":495,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":498,"vega":265,"rho":499,"in_the_money":38},"CMCSA 261002P00023000",0.9,1.89,1.83,0.77,312,208,-0.000049,-0.000565,{"strike":501,"call":502,"put":509,"callItm":87,"putItm":38,"isAtm":38},23.5,{"contract_symbol":503,"symbol":503,"bid":265,"ask":504,"last":287,"change":505,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":508,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00023500",0.21,-0.01,34,2832,-0.006894,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":514,"changePercent":9,"volume":515,"openInterest":506,"open_interest":506,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":516,"vega":265,"rho":517,"in_the_money":38},"CMCSA 261002P00023500",1.39,3.1,1.59,-0.3,51,-0.000044,-0.000577,{"strike":519,"call":520,"put":525,"callItm":87,"putItm":38,"isAtm":38},24,{"contract_symbol":521,"symbol":521,"bid":265,"ask":522,"last":71,"change":312,"changePercent":9,"volume":176,"openInterest":523,"open_interest":523,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":524,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00024000",0.09,418,-0.005603,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":530,"changePercent":9,"volume":531,"openInterest":532,"open_interest":532,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":533,"vega":265,"rho":534,"in_the_money":38},"CMCSA 261002P00024000",1.96,2.73,1.94,-0.48,238,157,-0.000039,-0.000589,{"strike":536,"call":537,"put":542,"callItm":87,"putItm":38,"isAtm":87},24.5,{"contract_symbol":538,"symbol":538,"bid":265,"ask":407,"last":287,"change":539,"changePercent":9,"volume":176,"openInterest":540,"open_interest":540,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":541,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00024500",-0.05,191,-0.004313,{"contract_symbol":543,"symbol":543,"bid":544,"ask":330,"last":545,"change":546,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":549,"vega":265,"rho":550,"in_the_money":38},"CMCSA 261002P00024500",2.42,2.4,-0.38,53,35,-0.000034,-0.000601,{"strike":552,"call":553,"put":557,"callItm":87,"putItm":38,"isAtm":87},25,{"contract_symbol":554,"symbol":554,"bid":265,"ask":287,"last":287,"change":265,"changePercent":9,"volume":265,"openInterest":555,"open_interest":555,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":556,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00025000",446,-0.003176,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":562,"changePercent":9,"volume":563,"openInterest":564,"open_interest":564,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":565,"vega":265,"rho":566,"in_the_money":38},"CMCSA 261002P00025000",2.5,4.65,3.15,-0.13,70,46,-0.00003,-0.000614,{"strike":568,"call":569,"put":574,"callItm":87,"putItm":38,"isAtm":87},25.5,{"contract_symbol":570,"symbol":570,"bid":265,"ask":571,"last":71,"change":265,"changePercent":9,"volume":265,"openInterest":572,"open_interest":572,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":573,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00025500",0.5,14,-0.00284,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":578,"vega":265,"rho":579,"in_the_money":38},"CMCSA 261002P00025500",2.86,5.4,-0.000026,-0.000626,{"strike":581,"call":582,"put":586,"callItm":87,"putItm":38,"isAtm":87},26,{"contract_symbol":583,"symbol":583,"bid":265,"ask":287,"last":312,"change":265,"changePercent":9,"volume":265,"openInterest":584,"open_interest":584,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":585,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00026000",252,-0.002772,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":296,"changePercent":9,"volume":279,"openInterest":265,"open_interest":265,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":321,"vega":265,"rho":591,"in_the_money":38},"CMCSA 261002P00026000",2.87,6.25,4.4,-0.000638,{"strike":593,"call":594,"put":597,"callItm":87,"putItm":38,"isAtm":87},26.5,{"contract_symbol":595,"symbol":595,"bid":265,"ask":287,"last":312,"change":265,"changePercent":9,"volume":265,"openInterest":290,"open_interest":290,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":596,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00026500",-0.00273,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":602,"changePercent":9,"volume":262,"openInterest":265,"open_interest":265,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":365,"vega":265,"rho":603,"in_the_money":38},"CMCSA 261002P00026500",3.3,6.75,4.83,1.34,-0.000651,{"strike":605,"call":606,"put":611,"callItm":87,"putItm":38,"isAtm":87},27,{"contract_symbol":607,"symbol":607,"bid":265,"ask":65,"last":287,"change":265,"changePercent":9,"volume":608,"openInterest":609,"open_interest":609,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":610,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00027000",5,332,-0.002698,{"contract_symbol":612,"symbol":612,"bid":608,"ask":613,"last":614,"change":615,"changePercent":9,"volume":262,"openInterest":616,"open_interest":616,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":617,"vega":265,"rho":618,"in_the_money":38},"CMCSA 261002P00027000",6.55,5.35,-0.04,13,-0.000015,-0.000663,{"strike":620,"call":621,"put":624,"callItm":87,"putItm":38,"isAtm":87},27.5,{"contract_symbol":622,"symbol":622,"bid":265,"ask":371,"last":383,"change":265,"changePercent":9,"volume":265,"openInterest":572,"open_interest":572,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":623,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00027500",-0.002666,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":277,"change":628,"changePercent":9,"volume":176,"openInterest":265,"open_interest":265,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":629,"vega":265,"rho":630,"in_the_money":38},"CMCSA 261002P00027500",5.15,7.1,-0.44,-0.000013,-0.000675,{"strike":373,"call":632,"put":636,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":633,"symbol":633,"bid":265,"ask":371,"last":312,"change":265,"changePercent":9,"volume":265,"openInterest":634,"open_interest":634,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":635,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00028000",854,-0.002634,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":641,"vega":265,"rho":642,"in_the_money":38},"CMCSA 261002P00028000",5.55,7.75,6.48,-0.00001,-0.000687,{"strike":644,"call":645,"put":648,"callItm":87,"putItm":38,"isAtm":87},28.5,{"contract_symbol":646,"symbol":646,"bid":265,"ask":371,"last":287,"change":265,"changePercent":9,"volume":265,"openInterest":262,"open_interest":262,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":647,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00028500",-0.002602,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":265,"changePercent":9,"volume":265,"openInterest":276,"open_interest":276,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":653,"vega":265,"rho":654,"in_the_money":38},"CMCSA 261002P00028500",5.95,8.1,7.11,-0.000008,-0.0007,{"strike":200,"call":656,"put":660,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":657,"symbol":657,"bid":265,"ask":287,"last":287,"change":265,"changePercent":9,"volume":265,"openInterest":658,"open_interest":658,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":659,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00029000",182,-0.002571,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":265,"changePercent":9,"volume":265,"openInterest":187,"open_interest":187,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":665,"vega":265,"rho":666,"in_the_money":38},"CMCSA 261002P00029000",6.35,8.55,7.25,-0.000006,-0.000712,{"strike":668,"call":669,"put":672,"callItm":87,"putItm":38,"isAtm":87},29.5,{"contract_symbol":670,"symbol":670,"bid":265,"ask":371,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":671,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00029500",-0.002541,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":677,"changePercent":9,"volume":176,"openInterest":265,"open_interest":265,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":678,"vega":265,"rho":679,"in_the_money":38},"CMCSA 261002P00029500",7.2,9.3,7.82,0.14,-0.000005,-0.000724,{"strike":352,"call":681,"put":685,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":682,"symbol":682,"bid":265,"ask":371,"last":383,"change":265,"changePercent":9,"volume":265,"openInterest":683,"open_interest":683,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":684,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00030000",504,-0.002515,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":690,"changePercent":9,"volume":176,"openInterest":265,"open_interest":265,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":691,"vega":265,"rho":692,"in_the_money":38},"CMCSA 261002P00030000",7.65,10.35,8.25,-0.1,-0.000004,-0.000736,{"strike":694,"call":695,"put":700,"callItm":87,"putItm":38,"isAtm":87},31,{"contract_symbol":696,"symbol":696,"bid":265,"ask":697,"last":287,"change":265,"changePercent":9,"volume":265,"openInterest":698,"open_interest":698,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":699,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00031000",0.81,67,-0.0025,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":300,"vega":265,"rho":705,"in_the_money":38},"CMCSA 261002P00031000",8.35,11.35,9.44,-0.000761,{"strike":707,"call":708,"put":711,"callItm":87,"putItm":38,"isAtm":87},32,{"contract_symbol":709,"symbol":709,"bid":265,"ask":287,"last":52,"change":265,"changePercent":9,"volume":265,"openInterest":399,"open_interest":399,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":710,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00032000",-0.002498,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":281,"vega":265,"rho":716,"in_the_money":38},"CMCSA 261002P00032000",9.55,11.25,10.34,-0.000786,{"strike":718,"call":719,"put":721,"callItm":87,"putItm":38,"isAtm":87},33,{"contract_symbol":720,"symbol":720,"bid":265,"ask":287,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":447,"implied_volatility":447,"delta":265,"gamma":265,"theta":710,"vega":265,"rho":265,"in_the_money":87},"CMCSA 261002C00033000",{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":265,"changePercent":9,"volume":265,"openInterest":279,"open_interest":279,"iv":459,"implied_volatility":459,"delta":480,"gamma":265,"theta":265,"vega":265,"rho":726,"in_the_money":38},"CMCSA 261002P00033000",9.9,13.35,11.27,-0.00081,"2026-10-01T22:33:02.891215+00:00"]