Options Chain for COMCAST CORP NEW CL A (CMCSA) - $28.21 as of 1/9/2026 2:40:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.35 | 12.40 | 10.38 | % | 0.58 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 19.00 | 7.35 | 11.10 | 9.23 | % | 0.49 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 20.00 | 6.35 | 10.25 | 8.30 | % | 0.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 21.00 | 5.35 | 9.25 | 7.30 | % | 0.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 22.00 | 4.45 | 8.30 | 6.38 | % | 0.29 | 0 | 0 | 1.27 | 1.00 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 23.00 | 3.35 | 7.35 | 5.35 | % | 0.23 | 0 | 0 | 1.17 | 0.99 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 24.00 | 2.45 | 6.40 | 4.43 | 4.12 | % | 0.18 | 3 | 0 | 1.06 | 0.93 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 25.00 | 1.74 | 4.65 | 3.20 | 3.52 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.73 | 0.84 | 0.07 | -0.01 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 1.04 | 4.50 | 2.77 | % | 0.11 | 0 | 0 | 0.85 | 0.75 | 0.09 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 0.42 | 3.55 | 1.99 | 2.06 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.74 | 0.65 | 0.11 | -0.01 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 0.82 | 0.54 | 0.11 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.99 | 1.50 | % | 0.05 | 0 | 0 | 0.82 | 0.43 | 0.11 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.69 | 1.35 | % | 0.05 | 0 | 0 | 0.84 | 0.33 | 0.10 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.51 | +0.01 | +2.00% | 0.01 | 11 | 4 | 0.43 | 0.24 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 32.00 | 0.18 | 0.65 | 0.42 | 0.44 | % | 0.01 | 70 | 0 | 0.38 | 0.18 | 0.07 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 33.00 | 0.00 | 2.32 | 1.16 | % | 0.04 | 0 | 0 | 0.98 | 0.12 | 0.05 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 1.03 | 0.08 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 1.08 | 0.05 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.13 | 0.03 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.18 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.44 | 0.72 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.29 | 0.65 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.32 | 0.66 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.21 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.15 | % | 0.01 | 10 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 23.00 | 0.00 | 1.39 | 0.70 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.43 | 0.72 | 0.25 | % | 0.03 | 1 | 0 | 0.91 | -0.07 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 25.00 | 0.22 | 0.70 | 0.46 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.40 | -0.16 | 0.07 | -0.01 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 0.42 | 0.66 | 0.54 | 0.52 | % | 0.02 | 4 | 0 | 0.34 | -0.25 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 27.00 | 0.00 | 2.44 | 1.22 | % | 0.05 | 0 | 0 | 0.78 | -0.35 | 0.11 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 0.68 | -0.46 | 0.11 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.03 | 3.90 | 1.97 | % | 0.07 | 0 | 0 | 0.83 | -0.57 | 0.11 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 1.45 | 4.30 | 2.88 | % | 0.10 | 0 | 0 | 0.78 | -0.67 | 0.10 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 31.00 | 1.67 | 5.30 | 3.49 | % | 0.11 | 0 | 0 | 0.86 | -0.76 | 0.09 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 32.00 | 2.55 | 6.10 | 4.33 | % | 0.14 | 0 | 0 | 0.88 | -0.82 | 0.07 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 33.00 | 3.45 | 7.05 | 5.25 | % | 0.16 | 0 | 0 | 0.94 | -0.88 | 0.05 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 34.00 | 4.05 | 8.05 | 6.05 | % | 0.18 | 0 | 0 | 1.01 | -0.92 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 35.00 | 4.95 | 9.00 | 6.98 | % | 0.20 | 0 | 0 | 1.06 | -0.95 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 36.00 | 6.35 | 9.90 | 8.13 | % | 0.23 | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 37.00 | 6.90 | 11.00 | 8.95 | % | 0.24 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 38.00 | 7.90 | 12.00 | 9.95 | % | 0.26 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST |