Options Chain for COMCAST CORP NEW CL A (CMCSA) - $27.35 as of 11/21/2025 8:33:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 14.55 | 12.88 | % | 0.86 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:07 PM EST | |||
| 17.50 | 8.05 | 12.05 | 10.05 | 10.40 | 0.00 | 0.00% | 0.57 | 0 | 14 | 1.77 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:07 PM EST |
| 20.00 | 6.45 | 9.00 | 7.73 | 7.57 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.23 | 0.98 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 4:00:07 PM EST |
| 22.50 | 4.00 | 7.05 | 5.53 | 5.91 | 0.00 | 0.00% | 0.25 | 0 | 68 | 1.10 | 0.91 | 0.04 | -0.01 | 11/13/2025 | 11/21/2025 4:00:07 PM EST |
| 25.00 | 2.91 | 3.15 | 3.03 | 2.96 | +0.27 | +10.04% | 0.12 | 267 | 613 | 0.40 | 0.75 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 27.50 | 1.31 | 1.36 | 1.34 | 1.33 | +0.28 | +26.67% | 0.05 | 866 | 4,511 | 0.33 | 0.50 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 30.00 | 0.46 | 0.51 | 0.49 | 0.48 | +0.10 | +26.32% | 0.02 | 328 | 13,507 | 0.32 | 0.25 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 32.50 | 0.15 | 0.18 | 0.17 | 0.16 | +0.01 | +6.67% | 0.01 | 42 | 10,267 | 0.33 | 0.11 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 103 | 15,506 | 0.35 | 0.05 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 37.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 384 | 19,945 | 0.40 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 21,613 | 0.45 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.14 | 0.07 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 7,824 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 12,960 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 47.50 | 0.01 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 14,838 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 31,343 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 1,425 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,121 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 910 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,215 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.09 | 0.55 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 20.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 5 | 575 | 0.45 | -0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 22.50 | 0.16 | 0.29 | 0.23 | 0.18 | -0.07 | -28.00% | 0.01 | 113 | 3,583 | 0.45 | -0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 25.00 | 0.52 | 0.60 | 0.56 | 0.55 | -0.25 | -31.25% | 0.02 | 50 | 15,312 | 0.35 | -0.25 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 27.50 | 1.43 | 1.58 | 1.51 | 1.51 | -0.47 | -23.74% | 0.05 | 60 | 13,764 | 0.34 | -0.50 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 30.00 | 3.10 | 3.55 | 3.33 | 3.15 | -0.57 | -15.33% | 0.11 | 9 | 10,288 | 0.38 | -0.75 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 32.50 | 4.05 | 7.45 | 5.75 | 5.34 | -0.74 | -12.18% | 0.18 | 5 | 4,814 | 0.97 | -0.89 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 35.00 | 7.25 | 8.25 | 7.75 | 8.25 | -0.12 | -1.44% | 0.22 | 1 | 12,335 | 0.64 | -0.95 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 37.50 | 9.95 | 11.35 | 10.65 | 11.05 | 0.00 | 0.00% | 0.28 | 0 | 4,044 | 0.95 | -0.98 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 40.00 | 11.40 | 14.15 | 12.78 | 11.94 | 0.00 | 0.00% | 0.32 | 0 | 1,937 | 1.15 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:07 PM EST |
| 42.50 | 13.15 | 16.45 | 14.80 | 13.56 | 0.00 | 0.00% | 0.35 | 0 | 3,740 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:07 PM EST |
| 45.00 | 15.65 | 19.75 | 17.70 | 15.40 | 0.00 | 0.00% | 0.39 | 0 | 335 | 1.51 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:07 PM EST |
| 47.50 | 18.10 | 22.10 | 20.10 | 18.05 | 0.00 | 0.00% | 0.42 | 0 | 52 | 1.56 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:07 PM EST |
| 50.00 | 20.60 | 24.75 | 22.68 | 15.80 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 11/21/2025 4:00:07 PM EST |
| 52.50 | 23.10 | 27.25 | 25.18 | 18.78 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/21/2025 4:00:07 PM EST |
| 55.00 | 25.60 | 29.70 | 27.65 | 23.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:07 PM EST |
| 60.00 | 30.60 | 34.70 | 32.65 | 20.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 11/21/2025 4:00:07 PM EST |
| 65.00 | 35.60 | 39.75 | 37.68 | 24.89 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 11/21/2025 4:00:07 PM EST |