Options Chain for COMCAST CORP NEW CL A (CMCSA) - $29.46 as of 10/13/2025 2:48:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 6.60 | 10.65 | 8.63 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 22.00 | 5.60 | 9.70 | 7.65 | % | 0.35 | 0 | 0 | 1.38 | 0.99 | 0.01 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 23.00 | 4.65 | 8.65 | 6.65 | % | 0.29 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 24.00 | 4.50 | 7.10 | 5.80 | % | 0.24 | 0 | 0 | 0.94 | 0.96 | 0.02 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 25.00 | 2.75 | 6.90 | 4.83 | 4.99 | % | 0.19 | 2 | 0 | 1.07 | 0.92 | 0.04 | -0.01 | 10/13/2025 | 10/13/2025 4:00:09 PM EST | |
| 26.00 | 2.98 | 5.00 | 3.99 | % | 0.15 | 0 | 0 | 0.69 | 0.86 | 0.06 | -0.02 | 10/13/2025 4:00:09 PM EST | |||
| 27.00 | 2.35 | 3.95 | 3.15 | % | 0.12 | 0 | 0 | 0.58 | 0.79 | 0.07 | -0.02 | 10/13/2025 4:00:09 PM EST | |||
| 28.00 | 1.47 | 2.97 | 2.22 | 2.37 | % | 0.08 | 1 | 0 | 0.53 | 0.71 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 4:00:09 PM EST | |
| 29.00 | 0.53 | 3.35 | 1.94 | 1.76 | % | 0.07 | 18 | 0 | 0.81 | 0.61 | 0.11 | -0.02 | 10/13/2025 | 10/13/2025 4:00:09 PM EST | |
| 30.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.10 | -7.70% | 0.04 | 105 | 31 | 0.31 | 0.50 | 0.12 | -0.02 | 10/13/2025 | 10/13/2025 4:00:09 PM EST |
| 31.00 | 0.61 | 0.92 | 0.77 | 0.79 | -0.11 | -12.23% | 0.02 | 764 | 21 | 0.30 | 0.39 | 0.11 | -0.02 | 10/13/2025 | 10/13/2025 4:00:09 PM EST |
| 32.00 | 0.23 | 0.86 | 0.55 | 0.50 | % | 0.02 | 51 | 0 | 0.31 | 0.29 | 0.10 | -0.02 | 10/13/2025 | 10/13/2025 4:00:09 PM EST | |
| 33.00 | 0.09 | 0.42 | 0.26 | 0.36 | 0.00 | 0.00% | 0.01 | 3 | 16 | 0.26 | 0.21 | 0.08 | -0.01 | 10/13/2025 | 10/13/2025 4:00:09 PM EST |
| 34.00 | 0.13 | 0.29 | 0.21 | 0.26 | -0.09 | -25.72% | 0.01 | 25 | 4 | 0.32 | 0.15 | 0.07 | -0.01 | 10/13/2025 | 10/13/2025 4:00:09 PM EST |
| 35.00 | 0.08 | 0.95 | 0.52 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.05 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 36.00 | 0.04 | 0.53 | 0.29 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.06 | 0.04 | -0.01 | 10/9/2025 | 10/13/2025 4:00:09 PM EST |
| 37.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.02 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 39.00 | 0.00 | 1.22 | 0.61 | % | 0.02 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 22.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.17 | -0.01 | 0.01 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | -0.04 | 0.02 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 25.00 | 0.14 | 0.99 | 0.57 | 0.15 | % | 0.02 | 1 | 0 | 0.53 | -0.08 | 0.04 | -0.01 | 10/13/2025 | 10/13/2025 4:00:09 PM EST | |
| 26.00 | 0.25 | 0.34 | 0.30 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.06 | -0.02 | 10/13/2025 4:00:09 PM EST | |||
| 27.00 | 0.10 | 0.50 | 0.30 | 0.42 | -0.03 | -6.67% | 0.01 | 10 | 14 | 0.28 | -0.21 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 4:00:09 PM EST |
| 28.00 | 0.61 | 0.85 | 0.73 | 0.70 | % | 0.03 | 4 | 0 | 0.35 | -0.29 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 4:00:09 PM EST | |
| 29.00 | 0.68 | 1.39 | 1.04 | 1.09 | +0.01 | +0.93% | 0.04 | 224 | 4 | 0.33 | -0.39 | 0.11 | -0.02 | 10/13/2025 | 10/13/2025 4:00:09 PM EST |
| 30.00 | 0.84 | 2.25 | 1.55 | 1.46 | % | 0.05 | 10 | 0 | 0.33 | -0.50 | 0.12 | -0.02 | 10/13/2025 | 10/13/2025 4:00:09 PM EST | |
| 31.00 | 2.08 | 2.31 | 2.20 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.34 | -0.61 | 0.11 | -0.02 | 10/10/2025 | 10/13/2025 4:00:09 PM EST |
| 32.00 | 2.03 | 3.05 | 2.54 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.71 | 0.10 | -0.02 | 10/10/2025 | 10/13/2025 4:00:09 PM EST |
| 33.00 | 2.93 | 4.70 | 3.82 | % | 0.12 | 0 | 0 | 0.64 | -0.79 | 0.08 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 34.00 | 3.85 | 5.20 | 4.53 | % | 0.13 | 0 | 0 | 0.57 | -0.85 | 0.07 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 35.00 | 4.95 | 5.90 | 5.43 | 5.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.90 | 0.05 | -0.01 | 10/10/2025 | 10/13/2025 4:00:09 PM EST |
| 36.00 | 5.15 | 8.65 | 6.90 | % | 0.19 | 0 | 0 | 1.08 | -0.94 | 0.04 | -0.01 | 10/13/2025 4:00:09 PM EST | |||
| 37.00 | 5.45 | 9.45 | 7.45 | % | 0.20 | 0 | 0 | 1.09 | -0.96 | 0.02 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 38.00 | 6.45 | 10.60 | 8.53 | % | 0.22 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 39.00 | 7.45 | 11.60 | 9.53 | % | 0.24 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 40.00 | 8.50 | 12.60 | 10.55 | % | 0.26 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 41.00 | 9.45 | 13.60 | 11.53 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/13/2025 4:00:09 PM EST | |||
| 45.00 | 13.45 | 17.60 | 15.53 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/13/2025 4:00:09 PM EST |