Options Chain for COMCAST CORP NEW CL A (CMCSA) - $33.60 as of 8/22/2025 3:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 10.80 | 13.70 | 12.25 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 23.00 | 10.80 | 13.10 | 11.95 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 24.00 | 9.65 | 11.00 | 10.33 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 25.00 | 8.95 | 9.55 | 9.25 | % | 0.37 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 26.00 | 6.95 | 9.40 | 8.18 | % | 0.31 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 27.00 | 6.80 | 8.65 | 7.73 | % | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 28.00 | 5.25 | 7.45 | 6.35 | % | 0.23 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 29.00 | 3.80 | 6.60 | 5.20 | % | 0.18 | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 30.00 | 2.40 | 5.00 | 3.70 | % | 0.12 | 0 | 0 | 0.43 | 0.94 | 0.06 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 31.00 | 2.93 | 3.90 | 3.42 | % | 0.11 | 0 | 0 | 0.81 | 0.88 | 0.06 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 32.00 | 2.11 | 3.25 | 2.68 | % | 0.08 | 0 | 0 | 0.32 | 0.79 | 0.11 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 33.00 | 0.55 | 2.65 | 1.60 | % | 0.05 | 0 | 0 | 0.50 | 0.68 | 0.13 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 34.00 | 1.12 | 1.23 | 1.18 | 1.26 | % | 0.03 | 3 | 0 | 0.24 | 0.53 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST | |
| 35.00 | 0.65 | 0.91 | 0.78 | % | 0.02 | 0 | 0 | 0.26 | 0.37 | 0.15 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.41 | 0.21 | 0.35 | % | 0.01 | 58 | 0 | 0.25 | 0.24 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST | |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.14 | 0.08 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.05 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.03 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 0.72 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 30.00 | 0.09 | 0.14 | 0.12 | 0.12 | % | 0.00 | 1 | 0 | 0.33 | -0.06 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST | |
| 31.00 | 0.17 | 0.26 | 0.22 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.06 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.32 | -0.21 | 0.11 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 33.00 | 0.49 | 0.67 | 0.58 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | -0.32 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 0.13 | -0.47 | 0.15 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.23 | -0.63 | 0.15 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 36.00 | 2.09 | 2.75 | 2.42 | % | 0.07 | 0 | 0 | 0.21 | -0.76 | 0.12 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 37.00 | 1.61 | 3.50 | 2.56 | % | 0.07 | 0 | 0 | 0.29 | -0.86 | 0.08 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 38.00 | 2.74 | 4.95 | 3.85 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.05 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 39.00 | 3.05 | 5.80 | 4.43 | % | 0.11 | 0 | 0 | 0.67 | -0.96 | 0.03 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 40.00 | 5.45 | 7.30 | 6.38 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 41.00 | 5.45 | 8.00 | 6.73 | % | 0.16 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 42.00 | 6.60 | 8.20 | 7.40 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 43.00 | 8.50 | 10.05 | 9.28 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 45.00 | 10.25 | 11.50 | 10.88 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST |