Options Chain for COMCAST CORP NEW CL A (CMCSA) - $30.90 as of 10/3/2025 9:03:57 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 | 8.85 | 11.05 | 9.95 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 22.00 | 6.90 | 10.50 | 8.70 | % | 0.40 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 23.00 | 7.05 | 10.10 | 8.58 | % | 0.37 | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 24.00 | 5.70 | 7.15 | 6.43 | % | 0.27 | 0 | 0 | 1.04 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 25.00 | 5.15 | 6.25 | 5.70 | % | 0.23 | 0 | 0 | 0.93 | 0.96 | 0.02 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 26.00 | 4.95 | 6.55 | 5.75 | % | 0.22 | 0 | 0 | 0.73 | 0.90 | 0.04 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 27.00 | 4.10 | 4.25 | 4.18 | % | 0.15 | 0 | 0 | 0.49 | 0.85 | 0.05 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 28.00 | 2.73 | 4.10 | 3.42 | % | 0.12 | 0 | 0 | 0.66 | 0.80 | 0.07 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 29.00 | 2.44 | 2.74 | 2.59 | 2.46 | -0.22 | -8.21% | 0.09 | 3 | 2 | 0.36 | 0.73 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 1.74 | 1.86 | 1.80 | 1.83 | +0.22 | +13.67% | 0.06 | 3 | 11 | 0.34 | 0.63 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 1.20 | 1.28 | 1.24 | 1.30 | +0.22 | +20.37% | 0.04 | 8 | 15 | 0.33 | 0.51 | 0.13 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 32.00 | 0.73 | 1.05 | 0.89 | 0.65 | -0.03 | -4.42% | 0.03 | 10 | 50 | 0.33 | 0.38 | 0.13 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 33.00 | 0.49 | 0.54 | 0.52 | 0.51 | +0.09 | +21.43% | 0.02 | 128 | 49 | 0.32 | 0.27 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 34.00 | 0.30 | 0.34 | 0.32 | 0.30 | +0.03 | +11.12% | 0.01 | 19 | 88 | 0.33 | 0.18 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 0.18 | 0.22 | 0.20 | 0.18 | +0.01 | +5.89% | 0.01 | 110 | 203 | 0.34 | 0.12 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 36.00 | 0.09 | 0.13 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.34 | 0.08 | 0.05 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.03 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.02 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.45 | -0.02 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.04 | -0.04 | 0.02 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 26.00 | 0.08 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | -0.10 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 0.15 | 0.19 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 16 | 13 | 0.36 | -0.15 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.09 | -25.00% | 0.01 | 80 | 50 | 0.34 | -0.20 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 29.00 | 0.26 | 0.56 | 0.41 | 0.47 | -0.05 | -9.62% | 0.01 | 61 | 166 | 0.34 | -0.27 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 0.73 | 0.84 | 0.79 | 0.67 | -0.28 | -29.48% | 0.03 | 22 | 119 | 0.32 | -0.37 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 0.99 | 1.26 | 1.13 | 1.24 | -0.09 | -6.77% | 0.04 | 3 | 33 | 0.31 | -0.49 | 0.13 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 32.00 | 1.55 | 1.86 | 1.71 | 1.75 | -0.21 | -10.72% | 0.05 | 1 | 126 | 0.31 | -0.62 | 0.13 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 33.00 | 2.22 | 2.55 | 2.39 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.34 | -0.73 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 34.00 | 3.25 | 3.35 | 3.30 | 3.25 | % | 0.10 | 8 | 0 | 0.42 | -0.82 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 35.00 | 2.86 | 4.25 | 3.56 | 4.36 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.47 | -0.88 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 36.00 | 5.00 | 6.00 | 5.50 | % | 0.15 | 0 | 0 | 0.58 | -0.92 | 0.05 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 37.00 | 5.60 | 6.70 | 6.15 | % | 0.17 | 0 | 0 | 0.52 | -0.96 | 0.03 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 38.00 | 5.85 | 8.15 | 7.00 | % | 0.18 | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 39.00 | 7.05 | 8.85 | 7.95 | % | 0.20 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 40.00 | 8.95 | 9.25 | 9.10 | 9.50 | +0.15 | +1.61% | 0.23 | 20 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 41.00 | 9.70 | 11.10 | 10.40 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 42.00 | 9.15 | 13.25 | 11.20 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 45.00 | 12.25 | 16.10 | 14.18 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |