Options Chain for COMCAST CORP NEW CL A (CMCSA) - $27.58 as of 12/10/2025 8:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.55 | 12.80 | 10.68 | % | 0.63 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 18.00 | 7.60 | 11.60 | 9.60 | % | 0.53 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 19.00 | 6.60 | 10.30 | 8.45 | % | 0.44 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 20.00 | 5.60 | 9.45 | 7.53 | 7.46 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 4:00:08 PM EST |
| 21.00 | 4.60 | 8.60 | 6.60 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 22.00 | 3.65 | 7.70 | 5.68 | % | 0.26 | 0 | 0 | 1.50 | 0.98 | 0.01 | -0.01 | 12/10/2025 4:00:08 PM EST | |||
| 23.00 | 2.63 | 6.70 | 4.67 | % | 0.20 | 0 | 0 | 1.34 | 0.97 | 0.02 | -0.01 | 12/10/2025 4:00:08 PM EST | |||
| 24.00 | 1.68 | 5.10 | 3.39 | % | 0.14 | 0 | 0 | 0.95 | 0.91 | 0.05 | -0.01 | 12/10/2025 4:00:08 PM EST | |||
| 25.00 | 1.59 | 4.15 | 2.87 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | 0.85 | 0.08 | -0.02 | 12/9/2025 | 12/10/2025 4:00:08 PM EST |
| 26.00 | 0.97 | 3.30 | 2.14 | 1.80 | +0.44 | +32.36% | 0.08 | 1 | 70 | 0.74 | 0.76 | 0.11 | -0.02 | 12/10/2025 | 12/10/2025 4:00:08 PM EST |
| 27.00 | 1.04 | 2.04 | 1.54 | 1.30 | +0.50 | +62.50% | 0.06 | 95 | 196 | 0.34 | 0.64 | 0.14 | -0.02 | 12/10/2025 | 12/10/2025 4:00:08 PM EST |
| 28.00 | 0.05 | 1.82 | 0.94 | 0.79 | +0.35 | +79.55% | 0.03 | 10 | 189 | 0.61 | 0.49 | 0.15 | -0.02 | 12/10/2025 | 12/10/2025 4:00:08 PM EST |
| 29.00 | 0.19 | 1.89 | 1.04 | 0.40 | +0.16 | +66.67% | 0.04 | 23 | 90 | 0.48 | 0.35 | 0.14 | -0.02 | 12/10/2025 | 12/10/2025 4:00:08 PM EST |
| 30.00 | 0.07 | 0.35 | 0.21 | 0.22 | +0.10 | +83.34% | 0.01 | 110 | 111 | 0.26 | 0.23 | 0.12 | -0.02 | 12/10/2025 | 12/10/2025 4:00:08 PM EST |
| 31.00 | 0.06 | 0.23 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.28 | 0.14 | 0.09 | -0.01 | 12/4/2025 | 12/10/2025 4:00:08 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.08 | 0.06 | -0.01 | 12/3/2025 | 12/10/2025 4:00:08 PM EST |
| 33.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.24 | 0.04 | 0.03 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.31 | 0.02 | 0.02 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.14 | 0.57 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 21.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 12/10/2025 4:00:08 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.96 | -0.03 | 0.02 | -0.01 | 12/9/2025 | 12/10/2025 4:00:08 PM EST |
| 24.00 | 0.03 | 0.50 | 0.27 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.44 | -0.09 | 0.05 | -0.01 | 12/9/2025 | 12/10/2025 4:00:08 PM EST |
| 25.00 | 0.11 | 0.25 | 0.18 | 0.16 | -0.11 | -40.75% | 0.01 | 3 | 61 | 0.34 | -0.15 | 0.08 | -0.02 | 12/10/2025 | 12/10/2025 4:00:08 PM EST |
| 26.00 | 0.00 | 0.88 | 0.44 | 0.42 | -0.12 | -22.23% | 0.02 | 18 | 198 | 0.37 | -0.24 | 0.11 | -0.02 | 12/10/2025 | 12/10/2025 4:00:08 PM EST |
| 27.00 | 0.43 | 1.00 | 0.72 | 0.65 | -0.33 | -33.68% | 0.03 | 142 | 123 | 0.31 | -0.36 | 0.14 | -0.02 | 12/10/2025 | 12/10/2025 4:00:08 PM EST |
| 28.00 | 0.03 | 1.93 | 0.98 | 1.40 | -0.02 | -1.41% | 0.03 | 31 | 20 | 0.59 | -0.51 | 0.15 | -0.02 | 12/10/2025 | 12/10/2025 4:00:08 PM EST |
| 29.00 | 0.05 | 3.30 | 1.68 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.88 | -0.65 | 0.14 | -0.02 | 12/3/2025 | 12/10/2025 4:00:08 PM EST |
| 30.00 | 1.25 | 3.85 | 2.55 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.80 | -0.77 | 0.12 | -0.02 | 12/5/2025 | 12/10/2025 4:00:08 PM EST |
| 31.00 | 2.15 | 4.75 | 3.45 | % | 0.11 | 0 | 0 | 0.87 | -0.86 | 0.09 | -0.01 | 12/10/2025 4:00:08 PM EST | |||
| 32.00 | 2.32 | 6.55 | 4.44 | % | 0.14 | 0 | 0 | 1.23 | -0.92 | 0.06 | -0.01 | 12/10/2025 4:00:08 PM EST | |||
| 33.00 | 3.30 | 7.50 | 5.40 | % | 0.16 | 0 | 0 | 1.23 | -0.96 | 0.03 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 34.00 | 4.45 | 8.45 | 6.45 | % | 0.19 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 35.00 | 5.30 | 9.30 | 7.30 | 8.10 | % | 0.21 | 1 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 4:00:08 PM EST | |
| 36.00 | 6.30 | 10.50 | 8.40 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 37.00 | 7.30 | 11.50 | 9.40 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST | |||
| 40.00 | 10.30 | 14.50 | 12.40 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:08 PM EST |