Options Chain for COMCAST CORP NEW CL A (CMCSA) - $28.53 as of 10/29/2025 8:34:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.70 | 11.00 | 8.85 | % | 0.44 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 20.50 | 6.30 | 10.50 | 8.40 | 8.83 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 21.00 | 5.75 | 8.45 | 7.10 | 8.30 | +0.35 | +4.41% | 0.34 | 2 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 21.50 | 5.20 | 8.70 | 6.95 | 7.44 | -0.31 | -4.00% | 0.32 | 1 | 4 | 5.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 4.75 | 8.20 | 6.48 | 7.35 | 0.00 | 0.00% | 0.29 | 0 | 2 | 5.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 4.20 | 8.50 | 6.35 | 7.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.33 | 0.99 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 23.00 | 3.85 | 6.25 | 5.05 | 6.61 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.80 | 0.99 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 23.50 | 3.20 | 7.50 | 5.35 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 5.23 | 0.98 | 0.02 | -0.02 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 24.00 | 3.10 | 7.00 | 5.05 | 5.20 | % | 0.21 | 2 | 0 | 5.09 | 0.97 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 24.50 | 2.86 | 6.05 | 4.46 | % | 0.18 | 0 | 0 | 4.66 | 0.96 | 0.03 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 2.27 | 5.80 | 4.04 | 4.67 | 0.00 | 0.00% | 0.16 | 0 | 4 | 4.59 | 0.93 | 0.05 | -0.09 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 25.50 | 1.88 | 5.50 | 3.69 | 3.19 | -1.76 | -35.56% | 0.14 | 1 | 2 | 4.37 | 0.88 | 0.07 | -0.14 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 26.00 | 1.23 | 4.65 | 2.94 | 2.79 | -0.62 | -18.19% | 0.11 | 11 | 3 | 4.02 | 0.85 | 0.09 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 26.50 | 1.04 | 3.65 | 2.35 | % | 0.09 | 0 | 0 | 3.08 | 0.80 | 0.11 | -0.19 | 10/29/2025 3:59:58 PM EST | |||
| 27.00 | 0.77 | 3.20 | 1.99 | 1.90 | % | 0.07 | 63 | 0 | 2.87 | 0.74 | 0.13 | -0.21 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 27.50 | 0.84 | 2.33 | 1.59 | 1.50 | -0.60 | -28.58% | 0.06 | 5 | 9 | 2.13 | 0.68 | 0.15 | -0.23 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 28.00 | 1.03 | 1.31 | 1.17 | 1.18 | -0.54 | -31.40% | 0.04 | 68 | 27 | 1.06 | 0.61 | 0.17 | -0.22 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 28.50 | 0.79 | 0.89 | 0.84 | 0.83 | -0.55 | -39.86% | 0.03 | 1,163 | 18 | 0.99 | 0.52 | 0.19 | -0.22 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 29.00 | 0.62 | 0.70 | 0.66 | 0.66 | -0.29 | -30.53% | 0.02 | 2,991 | 140 | 1.04 | 0.42 | 0.20 | -0.20 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 29.50 | 0.42 | 0.65 | 0.54 | 0.46 | -0.28 | -37.84% | 0.02 | 261 | 1,549 | 1.10 | 0.31 | 0.19 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 0.31 | 0.38 | 0.35 | 0.31 | -0.23 | -42.60% | 0.01 | 1,223 | 2,337 | 1.04 | 0.22 | 0.17 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 30.50 | 0.20 | 0.26 | 0.23 | 0.23 | -0.15 | -39.48% | 0.01 | 1,534 | 3,043 | 1.01 | 0.13 | 0.13 | -0.09 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 31.00 | 0.13 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 0.01 | 1,032 | 2,156 | 1.01 | 0.07 | 0.09 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 31.50 | 0.06 | 0.14 | 0.10 | 0.14 | -0.04 | -22.23% | 0.00 | 876 | 5,654 | 1.01 | 0.03 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 32.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 544 | 3,725 | 1.08 | 0.02 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 25 | 441 | 1.24 | 0.01 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 33.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 447 | 1,833 | 1.15 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 33.50 | 0.01 | 0.24 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 5,485 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 340 | 2,822 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 511 | 1,195 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 118 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.00 | 1 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 19 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.37 | +0.31 | +516.67% | 0.00 | 1 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.23 | +0.22 | +2,200.00% | 0.00 | 1 | 83 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.18 | -0.16 | -47.06% | 0.00 | 1 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 751 | 2.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 273 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.40 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 100 | 7.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.36 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | -0.01 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 1.43 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.30 | -0.02 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 2 | 1.18 | -0.03 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.72 | 0.36 | 0.06 | % | 0.01 | 2 | 0 | 2.77 | -0.04 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 124 | 1.06 | -0.07 | 0.05 | -0.09 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.50 | 0.01 | 0.06 | 0.04 | 0.07 | -0.10 | -58.83% | 0.00 | 128 | 112 | 0.87 | -0.12 | 0.07 | -0.14 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 26.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 1,358 | 336 | 0.94 | -0.15 | 0.09 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 26.50 | 0.10 | 0.17 | 0.14 | 0.15 | +0.08 | +114.29% | 0.01 | 376 | 287 | 0.93 | -0.20 | 0.11 | -0.19 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 27.00 | 0.18 | 0.27 | 0.23 | 0.27 | +0.17 | +170.00% | 0.01 | 4,123 | 6,992 | 0.96 | -0.26 | 0.13 | -0.21 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 27.50 | 0.17 | 0.46 | 0.32 | 0.41 | +0.22 | +115.79% | 0.01 | 3,555 | 526 | 0.97 | -0.32 | 0.15 | -0.23 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 28.00 | 0.58 | 0.66 | 0.62 | 0.60 | +0.28 | +87.50% | 0.02 | 3,585 | 4,450 | 1.02 | -0.39 | 0.17 | -0.22 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 28.50 | 0.79 | 0.90 | 0.85 | 0.83 | +0.36 | +76.60% | 0.03 | 1,347 | 2,678 | 1.01 | -0.48 | 0.19 | -0.22 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 29.00 | 0.95 | 1.15 | 1.05 | 1.06 | +0.42 | +65.63% | 0.04 | 449 | 2,798 | 0.91 | -0.58 | 0.20 | -0.20 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 29.50 | 1.35 | 1.78 | 1.57 | 1.42 | +0.51 | +56.05% | 0.05 | 154 | 825 | 1.15 | -0.69 | 0.19 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 1.53 | 2.62 | 2.08 | 1.72 | +0.49 | +39.84% | 0.07 | 47 | 956 | 1.28 | -0.78 | 0.17 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 30.50 | 2.07 | 3.55 | 2.81 | 2.18 | +0.63 | +40.65% | 0.09 | 20 | 68 | 1.74 | -0.87 | 0.13 | -0.09 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 31.00 | 2.35 | 3.75 | 3.05 | 2.10 | +0.13 | +6.60% | 0.10 | 11 | 416 | 2.89 | -0.93 | 0.09 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 31.50 | 2.60 | 4.30 | 3.45 | 2.38 | 0.00 | 0.00% | 0.11 | 0 | 40 | 2.88 | -0.97 | 0.05 | -0.02 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 32.00 | 2.95 | 4.25 | 3.60 | 3.65 | +0.72 | +24.58% | 0.11 | 10 | 191 | 2.33 | -0.98 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 32.50 | 2.52 | 6.25 | 4.39 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 25 | 3.42 | -0.99 | 0.02 | -0.01 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 33.00 | 2.42 | 5.65 | 4.04 | 3.82 | 0.00 | 0.00% | 0.12 | 0 | 209 | 3.19 | -1.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 33.50 | 2.90 | 6.90 | 4.90 | % | 0.15 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 34.00 | 4.75 | 7.40 | 6.08 | 4.64 | -0.14 | -2.93% | 0.18 | 1 | 27 | 4.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 34.50 | 3.90 | 7.80 | 5.85 | 5.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 4.40 | 8.45 | 6.43 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 10 | 4.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 35.50 | 4.90 | 8.60 | 6.75 | 6.14 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.52 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 36.00 | 5.40 | 9.10 | 7.25 | 4.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:58 PM EST |
| 36.50 | 5.90 | 9.60 | 7.75 | % | 0.21 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 37.00 | 6.40 | 10.10 | 8.25 | 5.71 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:58 PM EST |
| 37.50 | 6.90 | 10.80 | 8.85 | % | 0.24 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 38.00 | 7.40 | 11.90 | 9.65 | 8.89 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 38.50 | 7.90 | 12.30 | 10.10 | 9.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 39.00 | 9.15 | 13.00 | 11.08 | % | 0.28 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 39.50 | 8.90 | 13.40 | 11.15 | % | 0.28 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 40.00 | 9.40 | 13.60 | 11.50 | % | 0.29 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 41.00 | 10.40 | 14.60 | 12.50 | % | 0.30 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 42.00 | 11.40 | 15.60 | 13.50 | % | 0.32 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 43.00 | 12.40 | 16.60 | 14.50 | % | 0.34 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 44.00 | 13.40 | 17.60 | 15.50 | % | 0.35 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 14.40 | 18.30 | 16.35 | % | 0.36 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |