Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.87 as of 11/19/2025 8:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.50 | 11.00 | 9.25 | % | 0.51 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 18.50 | 6.75 | 10.50 | 8.63 | % | 0.47 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 19.00 | 7.55 | 10.00 | 8.78 | % | 0.46 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 19.50 | 6.00 | 9.50 | 7.75 | % | 0.40 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 20.00 | 5.30 | 9.00 | 7.15 | % | 0.36 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 20.50 | 5.20 | 8.55 | 6.88 | % | 0.34 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 21.00 | 4.15 | 8.05 | 6.10 | % | 0.29 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 21.50 | 3.85 | 7.55 | 5.70 | % | 0.27 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 22.00 | 4.75 | 7.05 | 5.90 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:05 PM EST |
| 22.50 | 4.20 | 6.55 | 5.38 | % | 0.24 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 23.00 | 2.95 | 6.05 | 4.50 | % | 0.20 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 23.50 | 2.10 | 5.55 | 3.83 | 3.83 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.28 | 0.99 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 24.00 | 2.75 | 4.35 | 3.55 | 3.33 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.66 | 0.98 | 0.04 | -0.01 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 24.50 | 0.97 | 4.60 | 2.79 | 2.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.02 | 0.95 | 0.06 | -0.01 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 25.00 | 1.75 | 2.90 | 2.33 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 48 | 1.09 | 0.91 | 0.11 | -0.02 | 11/12/2025 | 11/19/2025 4:00:05 PM EST |
| 25.50 | 1.30 | 2.45 | 1.88 | % | 0.07 | 0 | 0 | 1.00 | 0.85 | 0.16 | -0.02 | 11/19/2025 4:00:05 PM EST | |||
| 26.00 | 1.08 | 1.32 | 1.20 | 1.15 | -1.15 | -50.00% | 0.05 | 1,314 | 18 | 0.37 | 0.75 | 0.22 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 26.50 | 0.77 | 0.85 | 0.81 | 0.79 | -0.37 | -31.90% | 0.03 | 732 | 712 | 0.34 | 0.63 | 0.27 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 27.00 | 0.49 | 0.52 | 0.51 | 0.52 | -0.33 | -38.83% | 0.02 | 124 | 158 | 0.32 | 0.49 | 0.29 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 27.50 | 0.29 | 0.33 | 0.31 | 0.34 | -0.24 | -41.38% | 0.01 | 56 | 248 | 0.32 | 0.35 | 0.26 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 28.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.15 | -44.12% | 0.01 | 272 | 10,663 | 0.32 | 0.25 | 0.21 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 28.50 | 0.08 | 0.13 | 0.11 | 0.10 | -0.11 | -52.39% | 0.00 | 44 | 172 | 0.34 | 0.17 | 0.16 | -0.02 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 29.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 6 | 1,720 | 0.34 | 0.11 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 9 | 93 | 0.46 | 0.06 | 0.08 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 20 | 1,207 | 0.42 | 0.04 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.66 | 0.01 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.48 | 0.01 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 31.50 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.78 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 32.00 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 3,044 | 0.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 33.00 | 0.01 | 0.29 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 4,382 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 34.50 | 0.00 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:05 PM EST |
| 36.00 | 0.01 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 36.50 | 0.01 | 1.60 | 0.81 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 27 | 2.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.01 | 1 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST | |
| 20.50 | 0.00 | 0.21 | 0.11 | 0.04 | % | 0.01 | 2 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST | |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.04 | % | 0.01 | 2 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST | |
| 21.50 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 24.00 | 0.02 | 0.40 | 0.21 | 0.04 | +0.03 | +300.00% | 0.01 | 6 | 80 | 0.64 | -0.02 | 0.04 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 339 | 0.49 | -0.05 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 15,302 | 0.49 | -0.09 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.42 | 0.21 | 0.13 | +0.01 | +8.34% | 0.01 | 10 | 301 | 0.59 | -0.15 | 0.16 | -0.02 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 26.00 | 0.22 | 0.24 | 0.23 | 0.21 | +0.08 | +61.54% | 0.01 | 137 | 441 | 0.35 | -0.25 | 0.22 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 26.50 | 0.36 | 0.39 | 0.38 | 0.32 | +0.08 | +33.34% | 0.01 | 121 | 738 | 0.33 | -0.37 | 0.27 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 27.00 | 0.58 | 0.62 | 0.60 | 0.51 | +0.13 | +34.22% | 0.02 | 2,250 | 435 | 0.33 | -0.51 | 0.29 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 1.79 | 0.90 | 0.87 | +0.14 | +19.18% | 0.03 | 21 | 186 | 0.87 | -0.65 | 0.26 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 28.00 | 1.00 | 1.45 | 1.23 | 1.16 | +0.22 | +23.41% | 0.04 | 24 | 169 | 0.47 | -0.75 | 0.21 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 28.50 | 1.01 | 2.29 | 1.65 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.79 | -0.83 | 0.16 | -0.02 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 29.00 | 1.56 | 2.66 | 2.11 | 2.04 | +0.27 | +15.26% | 0.07 | 32 | 379 | 0.79 | -0.89 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 29.50 | 1.73 | 3.60 | 2.67 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 56 | 1.17 | -0.94 | 0.08 | -0.01 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 30.00 | 2.83 | 3.60 | 3.22 | 3.16 | +0.38 | +13.67% | 0.11 | 1 | 196 | 0.91 | -0.96 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 30.50 | 1.52 | 5.55 | 3.54 | % | 0.12 | 0 | 0 | 1.95 | -0.99 | 0.02 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 31.00 | 2.83 | 6.05 | 4.44 | 3.36 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.03 | -0.99 | 0.02 | 0.00 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 31.50 | 3.65 | 6.55 | 5.10 | % | 0.16 | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 32.00 | 3.50 | 7.05 | 5.28 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 4:00:05 PM EST |
| 32.50 | 4.65 | 7.55 | 6.10 | % | 0.19 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 33.00 | 5.00 | 8.05 | 6.53 | 6.01 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:05 PM EST |
| 33.50 | 5.30 | 8.55 | 6.93 | % | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 34.00 | 5.80 | 9.05 | 7.43 | % | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 34.50 | 6.30 | 9.55 | 7.93 | 7.38 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 35.00 | 6.05 | 10.05 | 8.05 | 5.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 4:00:05 PM EST |
| 35.50 | 6.50 | 10.55 | 8.53 | % | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 36.00 | 7.00 | 11.05 | 9.03 | % | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 36.50 | 7.50 | 11.55 | 9.53 | % | 0.26 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 37.00 | 8.00 | 12.05 | 10.03 | % | 0.27 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 38.00 | 9.40 | 13.05 | 11.23 | % | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 39.00 | 10.00 | 13.95 | 11.98 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 40.00 | 11.15 | 15.05 | 13.10 | % | 0.33 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 41.00 | 12.00 | 16.05 | 14.03 | % | 0.34 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 45.00 | 16.55 | 20.05 | 18.30 | % | 0.41 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST |