Options Chain for COMCAST CORP NEW CL A (CMCSA) - $29.28 as of 10/28/2025 8:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.10 | 11.35 | 9.73 | % | 0.49 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 20.50 | 7.60 | 10.35 | 8.98 | 8.83 | % | 0.44 | 1 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST | |
| 21.00 | 6.95 | 8.60 | 7.78 | 7.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 21.50 | 6.55 | 9.00 | 7.78 | 7.75 | +0.29 | +3.89% | 0.36 | 2 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 22.00 | 5.20 | 9.20 | 7.20 | 7.35 | +0.05 | +0.69% | 0.33 | 1 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 22.50 | 5.35 | 8.70 | 7.03 | 7.32 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 23.00 | 5.10 | 7.60 | 6.35 | 6.61 | 0.00 | 0.00% | 0.28 | 0 | 6 | 3.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 23.50 | 4.65 | 7.75 | 6.20 | 5.90 | -0.52 | -8.10% | 0.26 | 1 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 24.00 | 3.85 | 7.00 | 5.43 | % | 0.23 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 24.50 | 3.65 | 6.75 | 5.20 | % | 0.21 | 0 | 0 | 3.98 | 1.00 | 0.01 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 25.00 | 3.10 | 6.25 | 4.68 | 4.67 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.76 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/28/2025 4:00:05 PM EST |
| 25.50 | 2.60 | 5.85 | 4.23 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 3.65 | 0.98 | 0.02 | -0.01 | 10/20/2025 | 10/28/2025 4:00:05 PM EST |
| 26.00 | 2.16 | 4.65 | 3.41 | 3.41 | -0.32 | -8.58% | 0.13 | 1 | 3 | 2.64 | 0.96 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 26.50 | 1.98 | 3.95 | 2.97 | % | 0.11 | 0 | 0 | 2.22 | 0.93 | 0.06 | -0.06 | 10/28/2025 4:00:05 PM EST | |||
| 27.00 | 2.25 | 3.15 | 2.70 | % | 0.10 | 0 | 0 | 1.68 | 0.89 | 0.09 | -0.08 | 10/28/2025 4:00:05 PM EST | |||
| 27.50 | 1.70 | 3.05 | 2.38 | 2.10 | -0.10 | -4.55% | 0.09 | 5 | 5 | 1.93 | 0.83 | 0.12 | -0.10 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 28.00 | 1.57 | 1.76 | 1.67 | 1.72 | -0.12 | -6.53% | 0.06 | 15 | 19 | 0.81 | 0.76 | 0.15 | -0.12 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 28.50 | 1.08 | 2.06 | 1.57 | 1.38 | -0.13 | -8.61% | 0.06 | 6 | 15 | 1.04 | 0.67 | 0.18 | -0.14 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 29.00 | 0.93 | 1.12 | 1.03 | 0.95 | -0.10 | -9.53% | 0.04 | 91 | 95 | 0.81 | 0.58 | 0.19 | -0.15 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 29.50 | 0.69 | 0.77 | 0.73 | 0.74 | -0.06 | -7.50% | 0.02 | 1,151 | 612 | 0.76 | 0.48 | 0.19 | -0.15 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 30.00 | 0.50 | 0.57 | 0.54 | 0.54 | -0.01 | -1.82% | 0.02 | 216 | 2,264 | 0.77 | 0.39 | 0.19 | -0.14 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 30.50 | 0.34 | 0.40 | 0.37 | 0.38 | -0.07 | -15.56% | 0.01 | 93 | 3,025 | 0.76 | 0.31 | 0.17 | -0.13 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 31.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.05 | -16.67% | 0.01 | 466 | 2,176 | 0.79 | 0.23 | 0.15 | -0.11 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 31.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.03 | -14.29% | 0.01 | 5,347 | 1,362 | 0.79 | 0.17 | 0.12 | -0.09 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 32.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 59 | 3,714 | 0.80 | 0.12 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 32.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 455 | 0.79 | 0.08 | 0.07 | -0.06 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 33.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 146 | 1,843 | 0.82 | 0.06 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 33.50 | 0.03 | 0.13 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 5,287 | 251 | 1.08 | 0.04 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 34.00 | 0.02 | 0.15 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 50 | 2,804 | 1.02 | 0.02 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 34.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 53 | 0.99 | 0.01 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 53 | 1,201 | 0.94 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 108 | 1.64 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 97 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 0.20 | 0.10 | 0.34 | % | 0.00 | 1 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST | |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 750 | 1.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.82 | 0.41 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 246 | 84 | 0.90 | -0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.17 | +0.15 | +750.00% | 0.00 | 1 | 111 | 0.99 | -0.02 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 334 | 0.84 | -0.04 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 26.50 | 0.04 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 9 | 285 | 0.82 | -0.07 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 27.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 55 | 6,956 | 0.74 | -0.11 | 0.09 | -0.08 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 27.50 | 0.19 | 0.22 | 0.21 | 0.19 | -0.01 | -5.00% | 0.01 | 87 | 532 | 0.80 | -0.17 | 0.12 | -0.10 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 28.00 | 0.18 | 0.33 | 0.26 | 0.32 | 0.00 | 0.00% | 0.01 | 445 | 4,320 | 0.70 | -0.24 | 0.15 | -0.12 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 28.50 | 0.46 | 0.50 | 0.48 | 0.47 | +0.03 | +6.82% | 0.02 | 481 | 2,600 | 0.81 | -0.33 | 0.18 | -0.14 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 29.00 | 0.64 | 0.71 | 0.68 | 0.64 | +0.04 | +6.67% | 0.02 | 364 | 2,610 | 0.78 | -0.42 | 0.19 | -0.15 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 29.50 | 0.90 | 0.97 | 0.94 | 0.91 | +0.06 | +7.06% | 0.03 | 100 | 859 | 0.79 | -0.52 | 0.19 | -0.15 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 30.00 | 1.19 | 1.31 | 1.25 | 1.23 | +0.12 | +10.82% | 0.04 | 103 | 868 | 0.81 | -0.61 | 0.19 | -0.14 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 30.50 | 1.52 | 1.85 | 1.69 | 1.55 | +0.08 | +5.45% | 0.06 | 1 | 68 | 0.91 | -0.69 | 0.17 | -0.13 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 31.00 | 1.93 | 2.38 | 2.16 | 1.97 | +0.05 | +2.61% | 0.07 | 24 | 437 | 1.00 | -0.77 | 0.15 | -0.11 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 31.50 | 2.00 | 2.70 | 2.35 | 2.38 | +0.12 | +5.31% | 0.07 | 2 | 42 | 1.25 | -0.83 | 0.12 | -0.09 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 32.00 | 2.70 | 3.05 | 2.88 | 2.93 | +0.15 | +5.40% | 0.09 | 2 | 193 | 0.84 | -0.88 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 32.50 | 1.98 | 5.15 | 3.57 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 25 | 3.01 | -0.92 | 0.07 | -0.06 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 33.00 | 3.60 | 4.00 | 3.80 | 3.82 | +0.15 | +4.09% | 0.12 | 3 | 210 | 1.37 | -0.94 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 33.50 | 3.20 | 5.50 | 4.35 | % | 0.13 | 0 | 0 | 2.64 | -0.96 | 0.04 | -0.03 | 10/28/2025 4:00:05 PM EST | |||
| 34.00 | 3.55 | 6.65 | 5.10 | 4.78 | +1.08 | +29.19% | 0.15 | 5 | 32 | 3.43 | -0.98 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 34.50 | 3.95 | 7.25 | 5.60 | 5.12 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.66 | -0.99 | 0.02 | -0.01 | 10/20/2025 | 10/28/2025 4:00:05 PM EST |
| 35.00 | 4.50 | 6.95 | 5.73 | 5.70 | +0.17 | +3.08% | 0.16 | 3 | 7 | 2.96 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 35.50 | 4.80 | 8.10 | 6.45 | 6.14 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.75 | -1.00 | 0.01 | 0.00 | 10/22/2025 | 10/28/2025 4:00:05 PM EST |
| 36.00 | 5.50 | 8.15 | 6.83 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 4:00:05 PM EST |
| 36.50 | 5.70 | 9.00 | 7.35 | % | 0.20 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 37.00 | 6.05 | 9.35 | 7.70 | 5.71 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 4:00:05 PM EST |
| 37.50 | 6.20 | 10.10 | 8.15 | % | 0.22 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 38.00 | 7.30 | 10.35 | 8.83 | 8.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 38.50 | 7.80 | 10.75 | 9.28 | 9.29 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 39.00 | 8.05 | 11.35 | 9.70 | % | 0.25 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 39.50 | 8.15 | 11.25 | 9.70 | % | 0.25 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 40.00 | 9.05 | 12.30 | 10.68 | % | 0.27 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 41.00 | 10.50 | 13.30 | 11.90 | % | 0.29 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 42.00 | 11.50 | 14.50 | 13.00 | % | 0.31 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 43.00 | 12.10 | 15.80 | 13.95 | % | 0.32 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 44.00 | 12.80 | 16.80 | 14.80 | % | 0.34 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 45.00 | 13.65 | 17.30 | 15.48 | % | 0.34 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST |