Options Chain for COMCAST CORP NEW CL A (CMCSA) - $29.30 as of 10/24/2025 2:44:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.45 | 16.55 | 14.50 | % | 0.97 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 17.50 | 9.95 | 14.05 | 12.00 | % | 0.69 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 20.00 | 7.50 | 11.60 | 9.55 | % | 0.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 22.50 | 5.65 | 8.80 | 7.23 | % | 0.32 | 0 | 0 | 1.12 | 0.96 | 0.02 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 25.00 | 4.50 | 5.30 | 4.90 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.57 | 0.89 | 0.04 | -0.01 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 27.50 | 2.63 | 2.84 | 2.74 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.35 | 0.73 | 0.09 | -0.01 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 30.00 | 1.26 | 1.34 | 1.30 | 1.34 | -0.06 | -4.29% | 0.04 | 55 | 255 | 0.33 | 0.48 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 32.50 | 0.49 | 0.56 | 0.53 | 0.53 | -0.06 | -10.17% | 0.02 | 80 | 2,746 | 0.33 | 0.25 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.22 | +0.01 | +4.77% | 0.01 | 1,473 | 1,093 | 0.38 | 0.12 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.04 | 0.02 | 0.00 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 22.50 | 0.02 | 0.17 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.04 | 0.02 | -0.01 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 25.00 | 0.21 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.37 | -0.11 | 0.04 | -0.01 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 27.50 | 0.67 | 0.75 | 0.71 | 0.73 | +0.01 | +1.39% | 0.03 | 32 | 608 | 0.34 | -0.27 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 30.00 | 1.77 | 1.84 | 1.81 | 1.81 | +0.16 | +9.70% | 0.06 | 90 | 250 | 0.33 | -0.52 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 32.50 | 3.35 | 3.65 | 3.50 | 3.42 | +0.12 | +3.64% | 0.11 | 2 | 49 | 0.31 | -0.75 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 35.00 | 4.75 | 6.85 | 5.80 | % | 0.17 | 0 | 0 | 0.69 | -0.88 | 0.05 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 37.50 | 7.45 | 9.40 | 8.43 | % | 0.22 | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 40.00 | 8.60 | 12.70 | 10.65 | % | 0.27 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 42.50 | 11.20 | 15.20 | 13.20 | % | 0.31 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 45.00 | 13.60 | 17.70 | 15.65 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST |