Options Chain for COMCAST CORP NEW CL A (CMCSA) - $27.51 as of 11/14/2025 9:04:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.75 | 11.60 | 9.68 | % | 0.54 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 19.00 | 7.25 | 10.15 | 8.70 | % | 0.46 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 20.00 | 6.25 | 9.15 | 7.70 | % | 0.39 | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 21.00 | 4.65 | 8.70 | 6.68 | % | 0.32 | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 22.00 | 3.70 | 7.75 | 5.73 | % | 0.26 | 0 | 0 | 1.23 | 0.96 | 0.02 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 23.00 | 2.78 | 6.80 | 4.79 | % | 0.21 | 0 | 0 | 1.11 | 0.94 | 0.03 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 24.00 | 2.10 | 5.90 | 4.00 | % | 0.17 | 0 | 0 | 1.02 | 0.87 | 0.06 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 25.00 | 1.15 | 4.95 | 3.05 | % | 0.12 | 0 | 0 | 0.91 | 0.81 | 0.08 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 26.00 | 2.17 | 2.41 | 2.29 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.10 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 27.00 | 1.56 | 1.69 | 1.63 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.12 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 28.00 | 0.91 | 1.17 | 1.04 | 1.10 | % | 0.04 | 5 | 0 | 0.30 | 0.48 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 29.00 | 0.61 | 0.84 | 0.73 | % | 0.03 | 0 | 0 | 0.31 | 0.36 | 0.12 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 30.00 | 0.35 | 0.56 | 0.46 | % | 0.02 | 0 | 0 | 0.31 | 0.26 | 0.10 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 31.00 | 0.19 | 0.39 | 0.29 | 0.70 | % | 0.01 | 10 | 0 | 0.31 | 0.18 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 32.00 | 0.06 | 0.27 | 0.17 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.06 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 33.00 | 0.04 | 1.40 | 0.72 | % | 0.02 | 0 | 0 | 0.51 | 0.07 | 0.04 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 34.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.84 | 0.04 | 0.03 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.12 | 0.02 | 0.02 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 39.00 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 40.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.02 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 23.00 | 0.02 | 1.80 | 0.91 | % | 0.04 | 0 | 0 | 1.00 | -0.06 | 0.03 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 24.00 | 0.18 | 0.31 | 0.25 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.06 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 25.00 | 0.27 | 0.61 | 0.44 | 0.44 | % | 0.02 | 11 | 0 | 0.36 | -0.19 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 26.00 | 0.53 | 0.66 | 0.60 | 0.61 | % | 0.02 | 7 | 0 | 0.32 | -0.28 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 27.00 | 0.82 | 1.12 | 0.97 | 1.01 | % | 0.04 | 6 | 0 | 0.32 | -0.39 | 0.12 | -0.01 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 28.00 | 1.15 | 1.60 | 1.38 | 1.48 | +0.39 | +35.78% | 0.05 | 1 | 4,045 | 0.29 | -0.52 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 29.00 | 1.76 | 3.20 | 2.48 | 2.09 | % | 0.09 | 190 | 0 | 0.41 | -0.64 | 0.12 | -0.01 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 30.00 | 1.68 | 3.70 | 2.69 | 2.68 | +0.49 | +22.38% | 0.09 | 3 | 3 | 0.59 | -0.74 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 31.00 | 2.40 | 4.95 | 3.68 | 3.51 | % | 0.12 | 2 | 0 | 0.70 | -0.82 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 32.00 | 3.05 | 6.10 | 4.58 | % | 0.14 | 0 | 0 | 0.81 | -0.88 | 0.06 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 33.00 | 3.60 | 7.60 | 5.60 | % | 0.17 | 0 | 0 | 1.01 | -0.93 | 0.04 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 34.00 | 4.55 | 8.45 | 6.50 | % | 0.19 | 0 | 0 | 1.04 | -0.96 | 0.03 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 35.00 | 5.55 | 9.50 | 7.53 | % | 0.22 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 36.00 | 6.55 | 10.55 | 8.55 | % | 0.24 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 37.00 | 7.55 | 11.55 | 9.55 | % | 0.26 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 38.00 | 8.55 | 12.55 | 10.55 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 39.00 | % | 0.00 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 40.00 | 10.55 | 14.55 | 12.55 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST |