Options Chain for COMCAST CORP NEW CL A (CMCSA) - $29.73 as of 12/16/2025 8:50:36 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 | 13.05 | 16.55 | 14.80 | 12.55 | 0.00 | 0.00% | 0.99 | 0 | 1 | 8.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:59 PM EST |
| 17.00 | 10.85 | 14.20 | 12.53 | % | 0.74 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 17.50 | 10.20 | 14.15 | 12.18 | 10.05 | 0.00 | 0.00% | 0.70 | 0 | 5 | 7.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:59 PM EST |
| 18.00 | 9.70 | 13.65 | 11.68 | 11.09 | +1.54 | +16.13% | 0.65 | 2 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 19.00 | 8.70 | 12.50 | 10.60 | 10.10 | +1.55 | +18.13% | 0.56 | 2 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 20.00 | 8.05 | 11.55 | 9.80 | 8.63 | +0.93 | +12.08% | 0.49 | 1 | 7 | 6.03 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 21.00 | 7.50 | 10.05 | 8.78 | 7.72 | +0.60 | +8.43% | 0.42 | 1 | 5 | 4.79 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 21.50 | 7.05 | 9.10 | 8.08 | 7.42 | +0.69 | +10.26% | 0.38 | 1 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 22.00 | 6.90 | 8.75 | 7.83 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 17 | 3.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:59 PM EST |
| 22.50 | 6.45 | 7.45 | 6.95 | 6.90 | +1.85 | +36.64% | 0.31 | 3 | 227 | 2.18 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 23.00 | 4.70 | 8.40 | 6.55 | 4.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:59 PM EST |
| 23.50 | 4.20 | 7.95 | 6.08 | % | 0.26 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 24.00 | 4.05 | 7.15 | 5.60 | % | 0.23 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 24.50 | 3.55 | 6.50 | 5.03 | % | 0.21 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 25.00 | 4.05 | 5.05 | 4.55 | 4.49 | +1.24 | +38.16% | 0.18 | 52 | 397 | 1.72 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 25.50 | 3.55 | 5.85 | 4.70 | 3.99 | +2.45 | +159.10% | 0.18 | 8 | 25 | 3.30 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 26.00 | 3.05 | 5.40 | 4.23 | 3.25 | +1.19 | +57.77% | 0.16 | 3 | 57 | 3.15 | 1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 26.50 | 3.15 | 3.45 | 3.30 | 2.95 | +1.90 | +180.96% | 0.12 | 34 | 511 | 1.12 | 0.99 | 0.02 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 27.00 | 2.33 | 4.20 | 3.27 | 2.45 | +0.90 | +58.07% | 0.12 | 937 | 4,350 | 2.52 | 0.98 | 0.04 | -0.01 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 27.50 | 2.23 | 2.44 | 2.34 | 2.31 | +1.42 | +159.56% | 0.09 | 536 | 12,307 | 0.93 | 0.96 | 0.06 | -0.02 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 28.00 | 1.64 | 2.36 | 2.00 | 1.79 | +1.28 | +250.98% | 0.07 | 492 | 2,983 | 1.23 | 0.93 | 0.11 | -0.03 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 28.50 | 0.98 | 1.48 | 1.23 | 1.33 | +1.08 | +432.00% | 0.04 | 7,079 | 4,279 | 0.62 | 0.85 | 0.18 | -0.05 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 29.00 | 0.75 | 1.00 | 0.88 | 0.92 | +0.80 | +666.67% | 0.03 | 7,972 | 5,856 | 0.49 | 0.76 | 0.27 | -0.06 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 29.50 | 0.53 | 0.57 | 0.55 | 0.53 | +0.48 | +960.00% | 0.02 | 4,233 | 474 | 0.38 | 0.61 | 0.37 | -0.07 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 30.00 | 0.29 | 0.33 | 0.31 | 0.31 | +0.29 | +1,450.00% | 0.01 | 12,628 | 17,513 | 0.39 | 0.42 | 0.40 | -0.07 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 30.50 | 0.12 | 0.19 | 0.16 | 0.20 | +0.19 | +1,900.00% | 0.01 | 1,339 | 80 | 0.39 | 0.24 | 0.31 | -0.05 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 31.00 | 0.05 | 0.12 | 0.09 | 0.09 | +0.08 | +800.00% | 0.00 | 154 | 24 | 0.41 | 0.12 | 0.20 | -0.04 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 31.50 | 0.02 | 0.45 | 0.24 | 0.05 | % | 0.01 | 219 | 0 | 0.68 | 0.05 | 0.10 | -0.02 | 12/16/2025 | 12/16/2025 3:59:59 PM EST | |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 20 | 0.66 | 0.02 | 0.04 | -0.01 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2,461 | 6,446 | 0.64 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 12 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST | |
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 2,508 | 1.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 6 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST | |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.17 | 0.09 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 3:59:59 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.09 | -0.01 | -10.00% | 0.01 | 1 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 21 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 279 | 2.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 14,245 | 0.87 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 999 | 0.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 154 | 1,575 | 0.74 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 719 | 1,992 | 0.68 | -0.01 | 0.02 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 128 | 2,499 | 0.58 | -0.02 | 0.04 | -0.01 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 907 | 6,417 | 0.57 | -0.04 | 0.06 | -0.02 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 28.00 | 0.03 | 0.29 | 0.16 | 0.04 | -0.23 | -85.19% | 0.01 | 128 | 180 | 0.66 | -0.07 | 0.11 | -0.03 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 28.50 | 0.05 | 0.11 | 0.08 | 0.07 | -0.42 | -85.72% | 0.00 | 73 | 41 | 0.44 | -0.15 | 0.18 | -0.05 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 29.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.72 | -81.82% | 0.01 | 239 | 21 | 0.40 | -0.24 | 0.27 | -0.06 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 29.50 | 0.25 | 0.31 | 0.28 | 0.29 | -1.19 | -80.41% | 0.01 | 389 | 26 | 0.37 | -0.39 | 0.37 | -0.07 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 30.00 | 0.49 | 0.57 | 0.53 | 0.50 | -1.30 | -72.23% | 0.02 | 173 | 280 | 0.38 | -0.58 | 0.40 | -0.07 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 30.50 | 0.84 | 0.93 | 0.89 | 1.23 | % | 0.03 | 2 | 0 | 0.39 | -0.76 | 0.31 | -0.05 | 12/16/2025 | 12/16/2025 3:59:59 PM EST | |
| 31.00 | 0.85 | 2.07 | 1.46 | % | 0.05 | 0 | 0 | 1.25 | -0.88 | 0.20 | -0.04 | 12/16/2025 3:59:59 PM EST | |||
| 31.50 | 1.24 | 2.61 | 1.93 | 2.40 | % | 0.06 | 2 | 0 | 1.44 | -0.95 | 0.10 | -0.02 | 12/16/2025 | 12/16/2025 3:59:59 PM EST | |
| 32.00 | 1.05 | 3.85 | 2.45 | 3.30 | -1.89 | -36.42% | 0.08 | 2 | 0 | 2.32 | -0.98 | 0.04 | -0.01 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 32.50 | 0.87 | 4.80 | 2.84 | 5.62 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 12/16/2025 3:59:59 PM EST |
| 33.00 | 2.05 | 4.85 | 3.45 | % | 0.10 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 34.00 | 3.25 | 5.45 | 4.35 | % | 0.13 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 35.00 | 3.70 | 7.30 | 5.50 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:59 PM EST |
| 36.00 | 5.25 | 8.30 | 6.78 | % | 0.19 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 37.00 | 5.35 | 9.30 | 7.33 | 8.46 | % | 0.20 | 1 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST | |
| 37.50 | 7.45 | 9.25 | 8.35 | 8.91 | % | 0.22 | 1 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST | |
| 40.00 | 8.90 | 11.95 | 10.43 | 12.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:59 PM EST |
| 42.50 | 11.25 | 14.45 | 12.85 | 14.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:59 PM EST |
| 45.00 | 13.75 | 17.15 | 15.45 | % | 0.34 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST |