Options Chain for COMCAST CORP NEW CL A (CMCSA) - $32.27 as of 8/13/2025 7:15:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.90 | 11.35 | 10.63 | % | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 23.00 | 9.75 | 11.00 | 10.38 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 24.00 | 8.65 | 9.95 | 9.30 | % | 0.39 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 6.90 | 9.90 | 8.40 | % | 0.34 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 26.00 | 6.15 | 7.60 | 6.88 | % | 0.26 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 27.00 | 5.85 | 6.70 | 6.28 | % | 0.23 | 0 | 0 | 0.39 | 0.99 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 28.00 | 3.30 | 5.60 | 4.45 | % | 0.16 | 0 | 0 | 0.36 | 0.97 | 0.02 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 29.00 | 4.00 | 5.80 | 4.90 | 4.10 | +1.30 | +46.43% | 0.17 | 4 | 4 | 0.32 | 0.93 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 3.20 | 4.05 | 3.63 | % | 0.12 | 0 | 0 | 0.28 | 0.88 | 0.07 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 31.00 | 1.80 | 2.61 | 2.21 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.29 | 0.80 | 0.10 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 32.00 | 1.67 | 1.82 | 1.75 | 1.74 | +1.05 | +152.18% | 0.05 | 1 | 33 | 0.22 | 0.70 | 0.13 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 33.00 | 0.95 | 1.17 | 1.06 | 0.99 | +0.29 | +41.43% | 0.03 | 99 | 1,399 | 0.22 | 0.56 | 0.16 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 34.00 | 0.64 | 0.70 | 0.67 | 0.65 | +0.24 | +58.54% | 0.02 | 12 | 7 | 0.21 | 0.39 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 0.36 | 0.43 | 0.40 | 0.35 | +0.11 | +45.84% | 0.01 | 110 | 13 | 0.22 | 0.24 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.21 | % | 0.00 | 9 | 0 | 0.24 | 0.13 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.24 | 0.07 | 0.06 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.03 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.02 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10,038 | 0.30 | -0.07 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.31 | -0.12 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 31.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.17 | -32.70% | 0.01 | 19 | 42 | 0.26 | -0.20 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 32.00 | 0.56 | 0.66 | 0.61 | 0.66 | -0.12 | -15.39% | 0.02 | 5 | 31 | 0.25 | -0.30 | 0.13 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 33.00 | 0.93 | 1.01 | 0.97 | 1.10 | -0.20 | -15.39% | 0.03 | 10 | 20 | 0.23 | -0.44 | 0.16 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 34.00 | 1.52 | 1.60 | 1.56 | 2.18 | +0.22 | +11.23% | 0.05 | 1 | 11 | 0.23 | -0.61 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 2.16 | 2.32 | 2.24 | 2.29 | % | 0.06 | 1 | 0 | 0.26 | -0.76 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 36.00 | 2.25 | 3.30 | 2.78 | % | 0.08 | 0 | 0 | 0.44 | -0.87 | 0.09 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 37.00 | 2.46 | 4.20 | 3.33 | % | 0.09 | 0 | 0 | 0.77 | -0.93 | 0.06 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 38.00 | 3.35 | 6.65 | 5.00 | % | 0.13 | 0 | 0 | 0.88 | -0.97 | 0.03 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 39.00 | 4.05 | 8.00 | 6.03 | % | 0.15 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 5.00 | 9.10 | 7.05 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 41.00 | 5.95 | 10.00 | 7.98 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 42.00 | 7.10 | 11.10 | 9.10 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 10.00 | 14.00 | 12.00 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |