Options Chain for COMCAST CORP NEW CL A (CMCSA) - $30.85 as of 2/27/2026 2:50:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.25 | 13.25 | 12.25 | 12.01 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 20.00 | 9.45 | 12.60 | 11.03 | 11.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 21.00 | 7.90 | 11.80 | 9.85 | % | 0.47 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 22.00 | 6.85 | 10.95 | 8.90 | % | 0.40 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 23.00 | 6.00 | 10.00 | 8.00 | % | 0.35 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 24.00 | 6.20 | 7.85 | 7.03 | 7.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:01 PM EST |
| 25.00 | 4.00 | 8.00 | 6.00 | 6.10 | -1.60 | -20.78% | 0.24 | 2 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 25.50 | 3.45 | 6.50 | 4.98 | % | 0.20 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 26.00 | 2.95 | 7.00 | 4.98 | 5.10 | -0.65 | -11.31% | 0.19 | 1 | 49 | 2.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 26.50 | 3.75 | 5.25 | 4.50 | 4.89 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 27.00 | 3.45 | 4.35 | 3.90 | 4.63 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.09 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 27.50 | 1.57 | 5.00 | 3.29 | 4.07 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.86 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 28.00 | 1.06 | 4.20 | 2.63 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.53 | 1.00 | 0.01 | 0.00 | 2/18/2026 | 2/27/2026 4:00:01 PM EST |
| 28.50 | 1.19 | 3.25 | 2.22 | 2.99 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.09 | 0.97 | 0.08 | -0.01 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 29.00 | 1.81 | 2.20 | 2.01 | 2.09 | +0.12 | +6.10% | 0.07 | 10 | 112 | 0.57 | 0.91 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 29.50 | 1.08 | 1.95 | 1.52 | 1.70 | -0.28 | -14.15% | 0.05 | 2 | 31 | 0.66 | 0.87 | 0.17 | -0.02 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 30.00 | 0.98 | 1.31 | 1.15 | 1.28 | 0.00 | 0.00% | 0.04 | 208 | 111 | 0.32 | 0.76 | 0.24 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 30.50 | 0.33 | 1.20 | 0.77 | 0.89 | +0.15 | +20.27% | 0.03 | 23 | 48 | 0.58 | 0.63 | 0.29 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 31.00 | 0.29 | 0.57 | 0.43 | 0.52 | +0.06 | +13.05% | 0.01 | 279 | 294 | 0.28 | 0.48 | 0.31 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 31.50 | 0.25 | 0.48 | 0.37 | 0.30 | 0.00 | 0.00% | 0.01 | 322 | 206 | 0.36 | 0.33 | 0.29 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 125 | 480 | 0.30 | 0.20 | 0.23 | -0.02 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 32.50 | 0.07 | 0.15 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 43 | 144 | 0.35 | 0.12 | 0.15 | -0.02 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 33.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 19 | 1,810 | 0.31 | 0.06 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 33.50 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.66 | 0.02 | 0.05 | -0.01 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 34.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 343 | 0.42 | 0.01 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 26 | 155 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.46 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 54 | 2.57 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.84 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.56 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 5 | 0.44 | -0.03 | 0.08 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 29.00 | 0.07 | 0.14 | 0.11 | 0.08 | -0.02 | -20.00% | 0.00 | 154 | 190 | 0.40 | -0.09 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.44 | 0.22 | 0.15 | +0.01 | +7.15% | 0.01 | 2 | 28 | 0.59 | -0.13 | 0.17 | -0.02 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 30.00 | 0.19 | 0.38 | 0.29 | 0.24 | +0.03 | +14.29% | 0.01 | 8,606 | 288 | 0.38 | -0.24 | 0.24 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 30.50 | 0.12 | 0.57 | 0.35 | 0.33 | -0.02 | -5.72% | 0.01 | 71 | 70 | 0.30 | -0.37 | 0.29 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 31.00 | 0.34 | 0.80 | 0.57 | 0.53 | -0.03 | -5.36% | 0.02 | 286 | 316 | 0.30 | -0.52 | 0.31 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 31.50 | 0.37 | 1.23 | 0.80 | 0.74 | -0.09 | -10.85% | 0.03 | 6 | 64 | 0.52 | -0.67 | 0.29 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 32.00 | 0.85 | 1.56 | 1.21 | 1.60 | +0.50 | +45.46% | 0.04 | 5 | 56 | 0.53 | -0.80 | 0.23 | -0.02 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 32.50 | 1.15 | 2.20 | 1.68 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.71 | -0.88 | 0.15 | -0.02 | 2/18/2026 | 2/27/2026 4:00:01 PM EST |
| 33.00 | 1.35 | 3.10 | 2.23 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 44 | 1.06 | -0.94 | 0.09 | -0.01 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 33.50 | 1.70 | 3.80 | 2.75 | % | 0.08 | 0 | 0 | 1.28 | -0.98 | 0.05 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 34.00 | 1.05 | 5.05 | 3.05 | % | 0.09 | 0 | 0 | 1.83 | -0.99 | 0.02 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 34.50 | 3.25 | 4.40 | 3.83 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 35.00 | 3.40 | 5.10 | 4.25 | % | 0.12 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 36.00 | 4.40 | 6.30 | 5.35 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 37.00 | 4.00 | 7.25 | 5.63 | % | 0.15 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 38.00 | 6.25 | 8.25 | 7.25 | % | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 39.00 | 6.70 | 10.05 | 8.38 | 7.96 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.61 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 40.00 | 8.45 | 10.45 | 9.45 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 41.00 | 9.25 | 11.45 | 10.35 | % | 0.25 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 42.00 | 9.00 | 13.15 | 11.08 | % | 0.26 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 43.00 | 10.00 | 14.15 | 12.08 | % | 0.28 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST |