Options Chain for COMCAST CORP NEW CL A (CMCSA) - $30.08 as of 10/10/2025 2:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.10 | 14.15 | 12.63 | 14.27 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:59 PM EST |
| 20.00 | 9.45 | 11.65 | 10.55 | % | 0.53 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 22.00 | 7.45 | 9.65 | 8.55 | % | 0.39 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 22.50 | 6.95 | 9.10 | 8.03 | 11.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:59 PM EST |
| 23.00 | 6.45 | 8.70 | 7.58 | % | 0.33 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 24.00 | 5.40 | 7.30 | 6.35 | % | 0.26 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 25.00 | 4.40 | 4.85 | 4.63 | 4.80 | -0.81 | -14.44% | 0.19 | 1 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 25.50 | 3.85 | 6.20 | 5.03 | % | 0.20 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 26.00 | 2.94 | 5.70 | 4.32 | % | 0.17 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 26.50 | 1.70 | 5.20 | 3.45 | % | 0.13 | 0 | 0 | 2.25 | 1.00 | 0.01 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 27.00 | 1.96 | 3.85 | 2.91 | % | 0.11 | 0 | 0 | 1.45 | 0.99 | 0.02 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 27.50 | 1.92 | 3.25 | 2.59 | 2.10 | -1.68 | -44.45% | 0.09 | 1 | 29 | 1.21 | 0.97 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 28.00 | 1.47 | 2.42 | 1.95 | 1.85 | -0.33 | -15.14% | 0.07 | 40 | 30 | 0.89 | 0.93 | 0.11 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 28.50 | 1.12 | 1.52 | 1.32 | 1.46 | -0.39 | -21.09% | 0.05 | 1 | 2 | 0.46 | 0.86 | 0.19 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 29.00 | 0.77 | 0.95 | 0.86 | 0.95 | -0.30 | -24.00% | 0.03 | 5 | 41 | 0.29 | 0.75 | 0.28 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 29.50 | 0.48 | 0.53 | 0.51 | 0.53 | -0.43 | -44.80% | 0.02 | 203 | 252 | 0.28 | 0.60 | 0.35 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 30.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.28 | -49.13% | 0.01 | 1,132 | 1,266 | 0.28 | 0.42 | 0.35 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 30.50 | 0.15 | 0.17 | 0.16 | 0.19 | -0.14 | -42.43% | 0.01 | 598 | 613 | 0.28 | 0.27 | 0.29 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 31.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 457 | 5,856 | 0.29 | 0.17 | 0.20 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 31.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 299 | 1,074 | 0.32 | 0.11 | 0.14 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 32.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 157 | 3,494 | 0.35 | 0.06 | 0.09 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 32.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 451 | 12,456 | 0.38 | 0.04 | 0.06 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 33.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 1,108 | 0.42 | 0.02 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 33.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 16 | 418 | 0.44 | 0.01 | 0.02 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2,143 | 0.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 34.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 17,291 | 0.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 35.50 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.63 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:59 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 29 | 26,405 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,931 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 42.50 | 0.00 | 0.43 | 0.22 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 6,637 | 1.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.08 | -88.89% | 0.01 | 3 | 149 | 2.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.05 | -83.34% | 0.01 | 13 | 31 | 2.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 13 | 3.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.82 | 0.41 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.58 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:59 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:59 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:59 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 26.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 27.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | -0.01 | 0.02 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 27.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 60 | 4,720 | 0.34 | -0.03 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 28.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 17 | 0.30 | -0.07 | 0.11 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 28.50 | 0.11 | 0.13 | 0.12 | 0.08 | +0.03 | +60.00% | 0.00 | 59 | 159 | 0.31 | -0.14 | 0.19 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 29.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.12 | +92.31% | 0.01 | 28 | 306 | 0.28 | -0.25 | 0.28 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 29.50 | 0.43 | 0.45 | 0.44 | 0.43 | +0.21 | +95.46% | 0.01 | 209 | 266 | 0.29 | -0.40 | 0.35 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 30.00 | 0.71 | 0.74 | 0.73 | 0.73 | +0.35 | +92.11% | 0.02 | 429 | 9,836 | 0.29 | -0.58 | 0.35 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 30.50 | 0.97 | 1.15 | 1.06 | 1.05 | +0.41 | +64.07% | 0.03 | 160 | 1,042 | 0.32 | -0.73 | 0.29 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 31.00 | 1.45 | 1.58 | 1.52 | 1.51 | +0.56 | +58.95% | 0.05 | 87 | 3,436 | 0.33 | -0.83 | 0.20 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 31.50 | 1.58 | 2.11 | 1.85 | 1.73 | +0.27 | +18.50% | 0.06 | 7 | 741 | 0.41 | -0.89 | 0.14 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 32.00 | 2.29 | 2.62 | 2.46 | 2.30 | +0.43 | +23.00% | 0.08 | 13 | 256 | 0.42 | -0.94 | 0.09 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 32.50 | 2.66 | 3.20 | 2.93 | 2.83 | +0.38 | +15.51% | 0.09 | 19 | 7,983 | 0.63 | -0.96 | 0.06 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 33.00 | 2.28 | 3.60 | 2.94 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -0.98 | 0.03 | -0.01 | 10/3/2025 | 10/10/2025 1:58:59 PM EST |
| 33.50 | 1.87 | 5.15 | 3.51 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.65 | -0.99 | 0.02 | 0.00 | 9/29/2025 | 10/10/2025 1:58:59 PM EST |
| 34.00 | 2.38 | 5.85 | 4.12 | 2.88 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.87 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:59 PM EST |
| 34.50 | 2.86 | 6.35 | 4.61 | 3.04 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:59 PM EST |
| 35.00 | 5.15 | 5.55 | 5.35 | 5.30 | +0.70 | +15.22% | 0.15 | 1 | 79 | 0.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 35.50 | 4.05 | 7.35 | 5.70 | % | 0.16 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 36.00 | 4.95 | 8.05 | 6.50 | % | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 36.50 | 4.95 | 8.35 | 6.65 | % | 0.18 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 37.00 | 6.15 | 8.55 | 7.35 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 37.50 | 6.65 | 8.30 | 7.48 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 38.00 | 6.40 | 9.30 | 7.85 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:59 PM EST |
| 39.00 | 8.15 | 10.85 | 9.50 | % | 0.24 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 40.00 | 9.15 | 11.75 | 10.45 | 9.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:59 PM EST |
| 41.00 | 9.35 | 13.00 | 11.18 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 42.50 | 10.85 | 14.50 | 12.68 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 1:58:59 PM EST |
| 45.00 | 13.70 | 17.00 | 15.35 | 12.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:58:59 PM EST |
| 47.50 | 16.05 | 19.50 | 17.78 | 14.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:58:59 PM EST |
| 50.00 | 18.50 | 21.95 | 20.23 | 16.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:59 PM EST |
| 55.00 | 23.45 | 27.00 | 25.23 | % | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST |