Options Chain for COMCAST CORP NEW CL A (CMCSA) - $31.60 as of 3/6/2026 11:00:56 AM 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 | 10.85 | 14.85 | 12.85 | 12.12 | % | 0.68 | 3 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST | |
| 20.00 | 9.85 | 13.80 | 11.83 | 11.63 | % | 0.59 | 1 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST | |
| 21.00 | 8.85 | 12.80 | 10.83 | 10.74 | % | 0.52 | 1 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST | |
| 22.00 | 7.85 | 11.70 | 9.78 | % | 0.44 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 23.00 | 8.10 | 9.70 | 8.90 | % | 0.39 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 24.00 | 7.25 | 8.45 | 7.85 | % | 0.33 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 25.00 | 4.85 | 8.70 | 6.78 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 24 | 2.83 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:09 PM EST |
| 25.50 | 4.35 | 7.95 | 6.15 | % | 0.24 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 26.00 | 5.25 | 6.85 | 6.05 | 5.74 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.89 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:09 PM EST |
| 26.50 | 4.60 | 5.85 | 5.23 | 5.15 | % | 0.20 | 2 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST | |
| 27.00 | 4.50 | 5.40 | 4.95 | 4.60 | +0.71 | +18.26% | 0.18 | 2 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 27.50 | 3.75 | 4.85 | 4.30 | % | 0.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 28.00 | 1.89 | 5.65 | 3.77 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 58 | 2.02 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:09 PM EST |
| 28.50 | 2.95 | 3.75 | 3.35 | % | 0.12 | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 29.00 | 2.07 | 4.30 | 3.19 | 2.61 | +0.53 | +25.49% | 0.11 | 7 | 23 | 1.54 | 0.98 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 29.50 | 2.20 | 3.80 | 3.00 | % | 0.10 | 0 | 0 | 1.42 | 0.96 | 0.05 | -0.01 | 3/6/2026 4:00:09 PM EST | |||
| 30.00 | 1.52 | 2.29 | 1.91 | 1.67 | -0.21 | -11.17% | 0.06 | 7 | 177 | 0.62 | 0.89 | 0.10 | -0.02 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 30.50 | 0.88 | 1.87 | 1.38 | 1.30 | +0.55 | +73.34% | 0.05 | 3 | 14 | 0.58 | 0.81 | 0.16 | -0.02 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 31.00 | 0.73 | 1.53 | 1.13 | 1.08 | -0.12 | -10.00% | 0.04 | 27 | 240 | 0.58 | 0.71 | 0.23 | -0.03 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 31.50 | 0.52 | 0.83 | 0.68 | 0.77 | +0.18 | +30.51% | 0.02 | 683 | 257 | 0.34 | 0.56 | 0.30 | -0.03 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 32.00 | 0.28 | 0.75 | 0.52 | 0.48 | +0.05 | +11.63% | 0.02 | 501 | 320 | 0.38 | 0.40 | 0.33 | -0.04 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 32.50 | 0.20 | 0.28 | 0.24 | 0.22 | -0.08 | -26.67% | 0.01 | 90 | 66 | 0.31 | 0.24 | 0.31 | -0.03 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 33.00 | 0.06 | 0.15 | 0.11 | 0.07 | -0.11 | -61.12% | 0.00 | 158 | 506 | 0.29 | 0.13 | 0.23 | -0.02 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 33.50 | 0.00 | 0.07 | 0.04 | 0.09 | -0.04 | -30.77% | 0.00 | 4 | 87 | 0.29 | 0.06 | 0.15 | -0.01 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 204 | 0.46 | 0.02 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 34.50 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | 0.01 | 0.04 | 0.00 | 3/5/2026 | 3/6/2026 4:00:09 PM EST |
| 35.00 | 0.01 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 30 | 0.48 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 38.00 | 0.00 | 1.45 | 0.73 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 41.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 42.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 43.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:09 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 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 2.11 | 1.06 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:09 PM EST |
| 25.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.94 | 0.47 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:09 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:09 PM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.58 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:09 PM EST |
| 28.50 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.76 | -0.01 | 0.01 | 0.00 | 3/3/2026 | 3/6/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.33 | 0.17 | 0.06 | -0.06 | -50.00% | 0.01 | 10 | 92 | 0.78 | -0.02 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 29.50 | 0.00 | 0.32 | 0.16 | 0.06 | -0.06 | -50.00% | 0.01 | 32 | 97 | 0.68 | -0.04 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 30.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.22 | -68.75% | 0.00 | 4 | 35 | 0.35 | -0.11 | 0.10 | -0.02 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 30.50 | 0.06 | 0.19 | 0.13 | 0.16 | -0.09 | -36.00% | 0.00 | 39 | 71 | 0.29 | -0.19 | 0.16 | -0.02 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 31.00 | 0.21 | 0.29 | 0.25 | 0.23 | -0.13 | -36.12% | 0.01 | 110 | 383 | 0.29 | -0.29 | 0.23 | -0.03 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 31.50 | 0.00 | 0.89 | 0.45 | 0.42 | +0.04 | +10.53% | 0.01 | 44 | 112 | 0.63 | -0.44 | 0.30 | -0.03 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 1.16 | 0.58 | 0.58 | -0.26 | -30.96% | 0.02 | 23 | 51 | 0.64 | -0.60 | 0.33 | -0.04 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 32.50 | 0.43 | 1.89 | 1.16 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | -0.76 | 0.31 | -0.03 | 2/25/2026 | 3/6/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 3.05 | 1.53 | 1.73 | -0.50 | -22.43% | 0.05 | 14 | 11 | 1.39 | -0.87 | 0.23 | -0.02 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 33.50 | 1.27 | 2.85 | 2.06 | % | 0.06 | 0 | 0 | 1.09 | -0.94 | 0.15 | -0.01 | 3/6/2026 4:00:09 PM EST | |||
| 34.00 | 0.82 | 3.55 | 2.19 | % | 0.06 | 0 | 0 | 1.31 | -0.98 | 0.08 | -0.01 | 3/6/2026 4:00:09 PM EST | |||
| 34.50 | 0.95 | 4.70 | 2.83 | % | 0.08 | 0 | 0 | 1.79 | -0.99 | 0.04 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 35.00 | 1.35 | 4.45 | 2.90 | 3.77 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 2/20/2026 | 3/6/2026 4:00:09 PM EST |
| 36.00 | 2.31 | 6.15 | 4.23 | % | 0.12 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 37.00 | 3.30 | 7.15 | 5.23 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:09 PM EST |
| 38.00 | 4.30 | 8.15 | 6.23 | % | 0.16 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 39.00 | 6.25 | 8.80 | 7.53 | % | 0.19 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 40.00 | 6.30 | 10.15 | 8.23 | % | 0.21 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 41.00 | 7.30 | 11.15 | 9.23 | % | 0.23 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 42.00 | 8.65 | 12.15 | 10.40 | % | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 43.00 | 9.30 | 13.15 | 11.23 | % | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST |