Options Chain for COMCAST CORP NEW CL A (CMCSA) - $27.25 as of 12/15/2025 7:33:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.25 | 13.30 | 11.28 | % | 0.66 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 18.00 | 8.25 | 12.15 | 10.20 | % | 0.57 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 19.00 | 7.25 | 11.15 | 9.20 | % | 0.48 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 20.00 | 6.20 | 9.95 | 8.08 | % | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 21.00 | 5.30 | 9.00 | 7.15 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 22.00 | 4.80 | 7.70 | 6.25 | % | 0.28 | 0 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 23.00 | 4.15 | 5.75 | 4.95 | % | 0.22 | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 24.00 | 2.42 | 6.35 | 4.39 | % | 0.18 | 0 | 0 | 1.05 | 0.88 | 0.05 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 25.00 | 2.80 | 3.75 | 3.28 | 3.34 | -0.36 | -9.73% | 0.13 | 1 | 1 | 0.42 | 0.83 | 0.06 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 26.00 | 2.49 | 3.40 | 2.95 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.40 | 0.74 | 0.08 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 27.00 | 0.76 | 2.38 | 1.57 | 2.06 | % | 0.06 | 5 | 0 | 0.38 | 0.65 | 0.10 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 28.00 | 0.79 | 2.34 | 1.57 | 1.59 | +0.71 | +80.69% | 0.06 | 26 | 10 | 0.37 | 0.54 | 0.11 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 29.00 | 0.37 | 1.74 | 1.06 | 1.05 | +0.31 | +41.90% | 0.04 | 9 | 7 | 0.36 | 0.43 | 0.11 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 0.31 | 1.16 | 0.74 | 0.65 | -0.09 | -12.17% | 0.02 | 15 | 6 | 0.36 | 0.32 | 0.10 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 31.00 | 0.21 | 0.51 | 0.36 | 0.49 | % | 0.01 | 70 | 0 | 0.32 | 0.22 | 0.09 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 32.00 | 0.10 | 0.57 | 0.34 | 0.33 | % | 0.01 | 3 | 0 | 0.36 | 0.15 | 0.07 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 33.00 | 0.04 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.05 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 0.65 | 0.07 | 0.04 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.82 | 0.04 | 0.03 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.17 | 0.03 | 0.02 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.22 | 0.02 | 0.01 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.19 | 1.10 | % | 0.06 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.23 | 1.12 | % | 0.05 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 23.00 | 0.06 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 7 | 0.47 | -0.07 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 24.00 | 0.12 | 0.34 | 0.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.12 | 0.05 | -0.01 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 25.00 | 0.19 | 0.68 | 0.44 | 0.42 | % | 0.02 | 5 | 0 | 0.41 | -0.17 | 0.06 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 26.00 | 0.34 | 0.88 | 0.61 | 0.62 | -0.13 | -17.34% | 0.02 | 3 | 3 | 0.38 | -0.26 | 0.08 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 27.00 | 0.41 | 1.47 | 0.94 | 1.34 | +0.52 | +63.42% | 0.03 | 2 | 1 | 0.38 | -0.35 | 0.10 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 28.00 | 1.15 | 1.68 | 1.42 | 1.70 | % | 0.05 | 1 | 0 | 0.38 | -0.46 | 0.11 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 29.00 | 0.61 | 3.60 | 2.11 | % | 0.07 | 0 | 0 | 0.78 | -0.57 | 0.11 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 30.00 | 2.50 | 2.88 | 2.69 | % | 0.09 | 0 | 0 | 0.38 | -0.68 | 0.10 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 31.00 | 3.15 | 3.50 | 3.33 | % | 0.11 | 0 | 0 | 0.31 | -0.78 | 0.09 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 32.00 | 4.00 | 5.55 | 4.78 | % | 0.15 | 0 | 0 | 0.43 | -0.85 | 0.07 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 33.00 | 4.05 | 6.45 | 5.25 | % | 0.16 | 0 | 0 | 0.79 | -0.91 | 0.05 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 34.00 | 4.80 | 7.85 | 6.33 | % | 0.19 | 0 | 0 | 0.98 | -0.93 | 0.04 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 35.00 | 5.75 | 9.10 | 7.43 | % | 0.21 | 0 | 0 | 1.10 | -0.96 | 0.03 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 36.00 | 6.20 | 10.10 | 8.15 | % | 0.23 | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 37.00 | 7.15 | 11.05 | 9.10 | % | 0.25 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 40.00 | 10.00 | 14.00 | 12.00 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST |