Options Chain for COMCAST CORP NEW CL A (CMCSA) - $30.69 as of 10/8/2025 6:45:30 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 | 11.85 | 14.80 | 13.33 | % | 0.76 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 20.00 | 9.20 | 12.45 | 10.83 | % | 0.54 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 22.50 | 8.35 | 8.60 | 8.48 | 9.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 25.00 | 5.95 | 6.15 | 6.05 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.75 | 0.96 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 27.50 | 3.70 | 3.80 | 3.75 | 3.70 | -0.35 | -8.65% | 0.14 | 1 | 93 | 0.35 | 0.85 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 30.00 | 1.81 | 1.92 | 1.87 | 1.86 | +0.01 | +0.55% | 0.06 | 29 | 752 | 0.32 | 0.63 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 32.50 | 0.71 | 0.75 | 0.73 | 0.74 | -0.03 | -3.90% | 0.02 | 329 | 3,810 | 0.31 | 0.35 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 35.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.02 | -8.00% | 0.01 | 108 | 3,177 | 0.32 | 0.15 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 37.50 | 0.08 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 0.35 | 0.05 | 0.03 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.44 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:58 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 | 1.12 | 0.56 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.12 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 10 | 2,240 | 0.42 | -0.04 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 27.50 | 0.26 | 0.31 | 0.29 | 0.32 | -0.01 | -3.03% | 0.01 | 25 | 10,401 | 0.34 | -0.15 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 30.00 | 0.91 | 0.96 | 0.94 | 0.91 | -0.07 | -7.15% | 0.03 | 282 | 2,278 | 0.32 | -0.37 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 32.50 | 2.26 | 2.35 | 2.31 | 2.42 | +0.11 | +4.77% | 0.07 | 5 | 6,317 | 0.32 | -0.65 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 35.00 | 4.30 | 4.40 | 4.35 | 4.49 | +0.34 | +8.20% | 0.12 | 1 | 556 | 0.31 | -0.85 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 37.50 | 6.25 | 6.80 | 6.53 | 6.54 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | -0.95 | 0.03 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 40.00 | 8.90 | 10.05 | 9.48 | 9.10 | +0.15 | +1.68% | 0.24 | 11 | 9 | 0.72 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 42.50 | 11.15 | 12.15 | 11.65 | 11.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 45.00 | 13.40 | 15.10 | 14.25 | 14.11 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 47.50 | 16.05 | 17.00 | 16.53 | 16.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |