Options Chain for COMCAST CORP NEW CL A (CMCSA) - $27.44 as of 11/4/2025 8:34:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 6.55 | 10.30 | 8.43 | % | 0.44 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 20.00 | 6.10 | 9.35 | 7.73 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 21.00 | 4.60 | 8.25 | 6.43 | % | 0.31 | 0 | 0 | 1.35 | 0.99 | 0.01 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 22.00 | 3.65 | 7.45 | 5.55 | % | 0.25 | 0 | 0 | 1.29 | 0.97 | 0.02 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 23.00 | 2.64 | 6.05 | 4.35 | % | 0.19 | 0 | 0 | 1.01 | 0.94 | 0.04 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 24.00 | 2.52 | 5.10 | 3.81 | % | 0.16 | 0 | 0 | 0.90 | 0.86 | 0.06 | -0.02 | 11/4/2025 4:00:03 PM EST | |||
| 25.00 | 1.90 | 4.30 | 3.10 | % | 0.12 | 0 | 0 | 0.83 | 0.83 | 0.08 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 26.00 | 1.99 | 2.41 | 2.20 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.35 | 0.72 | 0.11 | -0.02 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 27.00 | 1.32 | 1.79 | 1.56 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.34 | 0.61 | 0.13 | -0.02 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 28.00 | 0.81 | 1.25 | 1.03 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.33 | 0.48 | 0.14 | -0.02 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 29.00 | 0.27 | 0.70 | 0.49 | 0.64 | +0.09 | +16.37% | 0.02 | 2 | 5 | 0.28 | 0.35 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 30.00 | 0.26 | 0.55 | 0.41 | 0.38 | % | 0.01 | 30 | 0 | 0.33 | 0.24 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST | |
| 31.00 | 0.17 | 0.31 | 0.24 | 0.23 | % | 0.01 | 6 | 0 | 0.33 | 0.16 | 0.08 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST | |
| 32.00 | 0.00 | 0.41 | 0.21 | 0.17 | +0.03 | +21.43% | 0.01 | 2 | 0 | 0.48 | 0.10 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.12 | % | 0.01 | 52 | 0 | 0.67 | 0.06 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST | |
| 34.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.02 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.01 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.02 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | -0.06 | 0.04 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 24.00 | 0.01 | 0.29 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.32 | -0.14 | 0.06 | -0.02 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 2.11 | 1.06 | % | 0.04 | 0 | 0 | 0.97 | -0.17 | 0.08 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 26.00 | 0.50 | 0.70 | 0.60 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.36 | -0.28 | 0.11 | -0.02 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 27.00 | 0.41 | 1.35 | 0.88 | 0.90 | -0.29 | -24.37% | 0.03 | 17 | 28 | 0.33 | -0.39 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 28.00 | 1.32 | 1.54 | 1.43 | 1.43 | -0.13 | -8.34% | 0.05 | 10 | 11 | 0.35 | -0.52 | 0.14 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 29.00 | 1.15 | 2.20 | 1.68 | 2.36 | +0.37 | +18.60% | 0.06 | 1 | 4 | 0.39 | -0.65 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 30.00 | 2.59 | 3.60 | 3.10 | % | 0.10 | 0 | 0 | 0.41 | -0.76 | 0.11 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 31.00 | 2.60 | 4.65 | 3.63 | 3.74 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.70 | -0.84 | 0.08 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 32.00 | 3.15 | 5.55 | 4.35 | 4.87 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.75 | -0.90 | 0.06 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 33.00 | 4.00 | 6.85 | 5.43 | % | 0.16 | 0 | 0 | 0.92 | -0.94 | 0.04 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 34.00 | 5.00 | 8.65 | 6.83 | % | 0.20 | 0 | 0 | 1.23 | -0.97 | 0.02 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 35.00 | 5.80 | 9.50 | 7.65 | 7.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.26 | -0.98 | 0.01 | 0.00 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 36.00 | 6.70 | 10.60 | 8.65 | % | 0.24 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 37.00 | 7.85 | 11.60 | 9.73 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 38.00 | 8.85 | 12.60 | 10.73 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 39.00 | 9.70 | 13.60 | 11.65 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 40.00 | 10.70 | 14.60 | 12.65 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST |