Options Chain for COMCAST CORP NEW CL A (CMCSA) - $33.57 as of 8/29/2025 3:13:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.15 | 11.10 | 10.13 | % | 0.42 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 7.05 | 9.30 | 8.18 | % | 0.33 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 7.25 | 9.55 | 8.40 | % | 0.32 | 0 | 0 | 0.63 | 0.98 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 6.50 | 8.75 | 7.63 | % | 0.28 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 4.20 | 7.65 | 5.93 | % | 0.21 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 4.90 | 5.50 | 5.20 | % | 0.18 | 0 | 0 | 0.31 | 0.92 | 0.03 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 2.83 | 5.35 | 4.09 | 4.05 | % | 0.14 | 2 | 0 | 0.19 | 0.88 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 31.00 | 2.00 | 3.50 | 2.75 | % | 0.09 | 0 | 0 | 0.62 | 0.84 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 32.00 | 0.76 | 2.66 | 1.71 | % | 0.05 | 0 | 0 | 0.33 | 0.76 | 0.09 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 33.00 | 1.56 | 1.72 | 1.64 | 1.51 | +0.27 | +21.78% | 0.05 | 5 | 1 | 0.37 | 0.66 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 34.00 | 0.96 | 1.07 | 1.02 | % | 0.03 | 0 | 0 | 0.19 | 0.55 | 0.12 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 0.54 | 0.74 | 0.64 | % | 0.02 | 0 | 0 | 0.21 | 0.43 | 0.12 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 36.00 | 0.28 | 0.51 | 0.40 | 0.28 | % | 0.01 | 10 | 0 | 0.20 | 0.31 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 37.00 | 0.13 | 0.21 | 0.17 | % | 0.00 | 0 | 0 | 0.20 | 0.22 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 38.00 | 0.05 | 1.52 | 0.79 | % | 0.02 | 0 | 0 | 0.39 | 0.14 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 0.84 | 0.09 | 0.05 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.03 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.95 | 0.03 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 0.06 | 0.14 | 0.10 | % | 0.00 | 0 | 0 | 0.32 | -0.08 | 0.03 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.12 | 0.20 | 0.16 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.05 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 31.00 | 0.21 | 0.71 | 0.46 | 0.33 | % | 0.01 | 34 | 0 | 0.30 | -0.16 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 32.00 | 0.38 | 0.49 | 0.44 | 0.55 | -0.01 | -1.79% | 0.01 | 4 | 0 | 0.28 | -0.24 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 33.00 | 0.67 | 0.76 | 0.72 | 0.85 | -0.06 | -6.60% | 0.02 | 37 | 1 | 0.28 | -0.34 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 34.00 | 1.07 | 1.42 | 1.25 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.45 | 0.12 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 35.00 | 1.49 | 1.83 | 1.66 | % | 0.05 | 0 | 0 | 0.51 | -0.57 | 0.12 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 36.00 | 1.52 | 2.69 | 2.11 | % | 0.06 | 0 | 0 | 0.39 | -0.69 | 0.11 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 37.00 | 2.44 | 3.95 | 3.20 | % | 0.09 | 0 | 0 | 0.38 | -0.78 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 38.00 | 2.95 | 6.05 | 4.50 | % | 0.12 | 0 | 0 | 0.49 | -0.86 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 39.00 | 4.30 | 5.60 | 4.95 | % | 0.13 | 0 | 0 | 0.49 | -0.91 | 0.05 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 5.15 | 6.80 | 5.98 | % | 0.15 | 0 | 0 | 0.85 | -0.95 | 0.03 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 41.00 | 5.35 | 8.85 | 7.10 | % | 0.17 | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 42.00 | 6.95 | 8.90 | 7.93 | % | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 43.00 | 7.70 | 10.10 | 8.90 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 44.00 | 10.00 | 10.40 | 10.20 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |