Options Chain for COMCAST CORP NEW CL A (CMCSA) - $28.94 as of 1/22/2026 4:13:56 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 | 8.30 | 12.35 | 10.33 | % | 0.54 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 20.00 | 7.40 | 11.20 | 9.30 | % | 0.47 | 0 | 0 | 1.61 | 0.99 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 21.00 | 6.30 | 10.25 | 8.28 | % | 0.39 | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 22.00 | 5.35 | 9.25 | 7.30 | % | 0.33 | 0 | 0 | 1.37 | 0.97 | 0.01 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 23.00 | 4.50 | 8.30 | 6.40 | % | 0.28 | 0 | 0 | 1.26 | 0.95 | 0.02 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 24.00 | 3.55 | 7.35 | 5.45 | % | 0.23 | 0 | 0 | 1.15 | 0.92 | 0.03 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 25.00 | 2.61 | 6.45 | 4.53 | % | 0.18 | 0 | 0 | 1.06 | 0.87 | 0.05 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 26.00 | 1.72 | 5.55 | 3.64 | % | 0.14 | 0 | 0 | 0.97 | 0.81 | 0.06 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 27.00 | 0.81 | 4.90 | 2.86 | % | 0.11 | 0 | 0 | 0.94 | 0.74 | 0.07 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 28.00 | 1.64 | 4.10 | 2.87 | % | 0.10 | 0 | 0 | 0.53 | 0.65 | 0.08 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 29.00 | 0.99 | 3.70 | 2.35 | % | 0.08 | 0 | 0 | 0.54 | 0.56 | 0.09 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.98 | 0.99 | % | 0.03 | 0 | 0 | 0.57 | 0.47 | 0.09 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.18 | 0.59 | 0.63 | % | 0.02 | 7 | 0 | 0.46 | 0.39 | 0.09 | -0.02 | 1/22/2026 | 1/22/2026 3:59:55 PM EST | |
| 32.00 | 0.34 | 0.73 | 0.54 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.08 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.43 | 1.22 | % | 0.04 | 0 | 0 | 0.94 | 0.24 | 0.07 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.33 | 0.67 | 0.30 | % | 0.02 | 1 | 0 | 0.72 | 0.18 | 0.06 | -0.01 | 1/22/2026 | 1/22/2026 3:59:55 PM EST | |
| 35.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 1.04 | 0.13 | 0.05 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.09 | 0.10 | 0.04 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.14 | 0.07 | 0.03 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.19 | 0.05 | 0.02 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.24 | 0.03 | 0.02 | 0.00 | 1/22/2026 3:59:55 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 | 1.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.71 | -0.01 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.58 | -0.01 | 0.01 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.45 | -0.03 | 0.01 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.33 | -0.05 | 0.02 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.24 | 1.12 | % | 0.05 | 0 | 0 | 1.22 | -0.08 | 0.03 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.12 | -0.13 | 0.05 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.41 | 1.21 | % | 0.05 | 0 | 0 | 1.03 | -0.19 | 0.06 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.71 | 0.86 | % | 0.03 | 0 | 0 | 0.71 | -0.26 | 0.07 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.89 | 1.45 | % | 0.05 | 0 | 0 | 0.90 | -0.35 | 0.08 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 0.87 | -0.44 | 0.09 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 30.00 | 0.07 | 3.75 | 1.91 | % | 0.06 | 0 | 0 | 0.85 | -0.53 | 0.09 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 31.00 | 0.35 | 4.45 | 2.40 | % | 0.08 | 0 | 0 | 0.87 | -0.61 | 0.09 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 32.00 | 1.12 | 5.20 | 3.16 | % | 0.10 | 0 | 0 | 0.89 | -0.69 | 0.08 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 33.00 | 1.98 | 5.95 | 3.97 | % | 0.12 | 0 | 0 | 0.91 | -0.76 | 0.07 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 34.00 | 2.88 | 6.85 | 4.87 | % | 0.14 | 0 | 0 | 0.96 | -0.82 | 0.06 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 35.00 | 4.00 | 7.90 | 5.95 | % | 0.17 | 0 | 0 | 1.05 | -0.87 | 0.05 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 36.00 | 4.95 | 8.70 | 6.83 | % | 0.19 | 0 | 0 | 1.05 | -0.90 | 0.04 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 37.00 | 5.90 | 9.70 | 7.80 | % | 0.21 | 0 | 0 | 1.11 | -0.93 | 0.03 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 38.00 | 6.95 | 10.85 | 8.90 | % | 0.23 | 0 | 0 | 1.22 | -0.95 | 0.02 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 39.00 | 7.95 | 11.85 | 9.90 | % | 0.25 | 0 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 1/22/2026 3:59:55 PM EST |