Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.79 as of 12/9/2025 8:25:21 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 | 10.10 | 13.05 | 11.58 | % | 0.77 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 17.00 | 8.90 | 10.40 | 9.65 | % | 0.57 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 17.50 | 8.40 | 9.90 | 9.15 | 9.86 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 18.00 | 7.40 | 10.25 | 8.83 | % | 0.49 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 19.00 | 6.50 | 9.05 | 7.78 | % | 0.41 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 20.00 | 5.95 | 7.45 | 6.70 | 7.90 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:00 PM EST |
| 21.00 | 5.00 | 6.40 | 5.70 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 21.50 | 4.60 | 5.80 | 5.20 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 22.00 | 3.60 | 5.30 | 4.45 | % | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 22.50 | 3.05 | 5.60 | 4.33 | 5.04 | 0.00 | 0.00% | 0.19 | 0 | 226 | 1.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 4:00:00 PM EST |
| 23.00 | 2.62 | 5.00 | 3.81 | % | 0.17 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 23.50 | 1.98 | 4.75 | 3.37 | % | 0.14 | 0 | 0 | 1.70 | 1.00 | 0.01 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 24.00 | 1.46 | 4.35 | 2.91 | % | 0.12 | 0 | 0 | 1.64 | 0.98 | 0.03 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 24.50 | 1.85 | 3.75 | 2.80 | % | 0.11 | 0 | 0 | 1.44 | 0.95 | 0.07 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 25.00 | 1.00 | 2.96 | 1.98 | 1.90 | +0.06 | +3.27% | 0.08 | 14 | 400 | 1.14 | 0.90 | 0.12 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 25.50 | 0.77 | 2.42 | 1.60 | 1.54 | -0.51 | -24.88% | 0.06 | 3 | 25 | 0.99 | 0.83 | 0.18 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 26.00 | 0.61 | 1.58 | 1.10 | 1.05 | -0.68 | -39.31% | 0.04 | 19 | 47 | 0.66 | 0.74 | 0.25 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 26.50 | 0.67 | 0.76 | 0.72 | 0.70 | +0.06 | +9.38% | 0.03 | 253 | 484 | 0.30 | 0.61 | 0.31 | -0.03 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 27.00 | 0.41 | 0.49 | 0.45 | 0.45 | +0.03 | +7.15% | 0.02 | 200 | 3,896 | 0.30 | 0.45 | 0.32 | -0.03 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 27.50 | 0.23 | 0.29 | 0.26 | 0.27 | +0.02 | +8.00% | 0.01 | 191 | 11,390 | 0.30 | 0.30 | 0.28 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 28.00 | 0.12 | 0.16 | 0.14 | 0.15 | +0.01 | +7.15% | 0.01 | 1,258 | 2,094 | 0.30 | 0.20 | 0.21 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 28.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 83 | 3,349 | 0.30 | 0.13 | 0.15 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 29.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 24 | 5,380 | 0.32 | 0.08 | 0.10 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.49 | 0.25 | 0.07 | +0.03 | +75.00% | 0.01 | 6 | 241 | 0.79 | 0.02 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 17,777 | 0.40 | 0.02 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 1.63 | 0.82 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,487 | 0.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 2,538 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:00 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | 0.10 | % | 0.00 | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 21.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.18 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 18 | 0.49 | -0.02 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 17 | 0.40 | -0.05 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 25.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 47 | 14,252 | 0.35 | -0.10 | 0.12 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 25.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 51 | 984 | 0.31 | -0.17 | 0.18 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 26.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.08 | -27.59% | 0.01 | 426 | 1,422 | 0.30 | -0.26 | 0.25 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 26.50 | 0.35 | 0.41 | 0.38 | 0.36 | -0.11 | -23.41% | 0.01 | 153 | 1,705 | 0.29 | -0.39 | 0.31 | -0.03 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 27.00 | 0.58 | 0.66 | 0.62 | 0.63 | -0.04 | -5.97% | 0.02 | 73 | 2,396 | 0.30 | -0.55 | 0.32 | -0.03 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 27.50 | 0.89 | 1.15 | 1.02 | 0.97 | -0.07 | -6.74% | 0.04 | 58 | 6,523 | 0.35 | -0.70 | 0.28 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 28.00 | 1.21 | 1.57 | 1.39 | 1.43 | +0.30 | +26.55% | 0.05 | 7 | 17 | 0.47 | -0.80 | 0.21 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 28.50 | 0.53 | 3.00 | 1.77 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.11 | -0.87 | 0.15 | -0.01 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 29.00 | 1.94 | 2.58 | 2.26 | 2.34 | -0.03 | -1.27% | 0.08 | 2 | 20 | 0.62 | -0.92 | 0.10 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 29.50 | 2.25 | 3.45 | 2.85 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.96 | -0.98 | 0.04 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 30.00 | 3.10 | 3.45 | 3.28 | 3.40 | +0.05 | +1.50% | 0.11 | 9 | 497 | 0.66 | -0.98 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 30.50 | 1.68 | 5.80 | 3.74 | % | 0.12 | 0 | 0 | 1.94 | -1.00 | 0.01 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 31.00 | 2.95 | 4.95 | 3.95 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 31.50 | 2.68 | 6.80 | 4.74 | % | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 32.00 | 3.65 | 6.55 | 5.10 | 5.19 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:00 PM EST |
| 32.50 | 5.10 | 6.60 | 5.85 | 5.62 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:00 PM EST |
| 33.00 | 5.60 | 7.10 | 6.35 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 34.00 | 6.60 | 8.10 | 7.35 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 35.00 | 7.60 | 9.10 | 8.35 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 36.00 | 8.60 | 10.10 | 9.35 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 37.00 | 8.90 | 11.10 | 10.00 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 37.50 | 9.45 | 11.60 | 10.53 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 40.00 | 11.95 | 15.30 | 13.63 | 13.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:00 PM EST |
| 42.50 | 13.70 | 17.25 | 15.48 | % | 0.36 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 45.00 | 16.75 | 20.30 | 18.53 | % | 0.41 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |