Options Chain for COMCAST CORP NEW CL A (CMCSA) - $29.78 as of 12/26/2025 12:51:02 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 | 12.70 | 16.65 | 14.68 | 14.57 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 17.50 | 10.35 | 13.90 | 12.13 | 12.09 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 8.35 | 10.95 | 9.65 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 22.50 | 5.20 | 8.70 | 6.95 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 3.65 | 5.15 | 4.40 | 4.77 | -0.03 | -0.63% | 0.18 | 1 | 21 | 0.63 | 0.91 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 27.50 | 2.61 | 2.91 | 2.76 | 2.78 | -0.12 | -4.14% | 0.10 | 2 | 129 | 0.35 | 0.72 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 1.31 | 1.40 | 1.36 | 1.33 | -0.15 | -10.14% | 0.05 | 48 | 18,707 | 0.34 | 0.48 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 32.50 | 0.53 | 0.60 | 0.57 | 0.57 | -0.08 | -12.31% | 0.02 | 4,242 | 3,501 | 0.34 | 0.24 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 35.00 | 0.01 | 0.30 | 0.16 | 0.22 | -0.02 | -8.34% | 0.00 | 30 | 16,203 | 0.29 | 0.09 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.51 | 0.26 | 0.11 | -0.01 | -8.34% | 0.01 | 2 | 66 | 0.56 | 0.03 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 22.50 | 0.04 | 0.15 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 12 | 90 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 0.19 | 0.33 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 12 | 15,669 | 0.37 | -0.09 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 27.50 | 0.72 | 0.76 | 0.74 | 0.76 | 0.00 | 0.00% | 0.03 | 267 | 1,997 | 0.35 | -0.28 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 1.79 | 1.87 | 1.83 | 1.87 | -0.03 | -1.58% | 0.06 | 29 | 1,259 | 0.34 | -0.52 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 32.50 | 3.40 | 4.00 | 3.70 | 3.60 | +0.10 | +2.86% | 0.11 | 13 | 365 | 0.38 | -0.76 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 35.00 | 5.30 | 6.05 | 5.68 | 6.17 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.48 | -0.91 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 37.50 | 6.30 | 10.10 | 8.20 | 7.92 | 0.00 | 0.00% | 0.22 | 0 | 34 | 1.01 | -0.97 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 8.55 | 11.95 | 10.25 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.96 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 42.50 | 11.05 | 15.10 | 13.08 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |