Options Chain for COMCAST CORP NEW CL A (CMCSA) - $28.90 as of 3/30/2026 8:45:18 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 | 9.20 | 10.50 | 9.85 | 9.74 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:42 PM EST |
| 20.00 | 8.60 | 10.15 | 9.38 | 8.63 | 0.00 | 0.00% | 0.47 | 0 | 9 | 6.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:42 PM EST |
| 21.00 | 7.35 | 8.30 | 7.83 | 7.79 | % | 0.37 | 7 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 22.00 | 5.95 | 7.50 | 6.73 | 6.89 | % | 0.31 | 3 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 23.00 | 5.35 | 6.40 | 5.88 | 5.85 | % | 0.26 | 2 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 24.00 | 4.40 | 5.40 | 4.90 | 5.08 | -0.29 | -5.40% | 0.20 | 5 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 25.00 | 2.98 | 4.45 | 3.72 | 4.01 | -0.28 | -6.53% | 0.15 | 3 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 25.50 | 2.97 | 3.85 | 3.41 | 3.70 | % | 0.13 | 3 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 26.00 | 2.37 | 3.50 | 2.94 | 2.87 | -0.23 | -7.42% | 0.11 | 2 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 26.50 | 1.12 | 2.90 | 2.01 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:42 PM EST |
| 27.00 | 1.55 | 2.37 | 1.96 | 1.96 | -0.22 | -10.10% | 0.07 | 2 | 20 | 1.41 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 27.50 | 0.11 | 1.90 | 1.01 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 3:59:42 PM EST |
| 28.00 | 0.67 | 1.30 | 0.99 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.93 | 0.83 | 0.50 | -0.01 | 3/27/2026 | 3/30/2026 3:59:42 PM EST |
| 28.50 | 0.34 | 0.70 | 0.52 | 0.51 | +0.24 | +88.89% | 0.02 | 198 | 245 | 0.62 | 0.67 | 0.77 | -0.01 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 29.00 | 0.01 | 0.29 | 0.15 | 0.25 | +0.11 | +78.58% | 0.01 | 1,274 | 244 | 0.29 | 0.35 | 0.59 | -0.02 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 29.50 | 0.08 | 0.12 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 8,224 | 190 | 0.40 | 0.14 | 0.31 | -0.02 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 30.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 239 | 131 | 0.40 | 0.05 | 0.14 | -0.01 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 183 | 1,080 | 0.43 | 0.01 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 148 | 0.51 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 31.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 124 | 0.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 32.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:42 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 421 | 0.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 33.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 9,282 | 0.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 34.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 3:59:42 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 3:59:42 PM EST |
| 38.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 41.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 42.00 | 0.00 | 1.39 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:42 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/30/2026 3:59:42 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.62 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:42 PM EST |
| 25.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:42 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 82 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 26.50 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:42 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.10 | -76.93% | 0.00 | 43 | 241 | 0.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 27.50 | 0.03 | 0.09 | 0.06 | 0.09 | -0.13 | -59.10% | 0.00 | 136 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 28.00 | 0.10 | 0.23 | 0.17 | 0.18 | -0.25 | -58.14% | 0.01 | 112 | 369 | 0.33 | -0.17 | 0.50 | -0.01 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 28.50 | 0.20 | 0.61 | 0.41 | 0.35 | -0.32 | -47.77% | 0.01 | 143 | 3,397 | 0.37 | -0.33 | 0.77 | -0.01 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 29.00 | 0.48 | 0.72 | 0.60 | 0.72 | -0.37 | -33.95% | 0.02 | 224 | 98 | 0.52 | -0.65 | 0.59 | -0.02 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 29.50 | 0.54 | 1.47 | 1.01 | 1.16 | +0.07 | +6.43% | 0.03 | 1 | 20 | 0.84 | -0.86 | 0.31 | -0.02 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 30.00 | 1.09 | 1.74 | 1.42 | 1.44 | -0.59 | -29.07% | 0.05 | 162 | 110 | 0.72 | -0.95 | 0.14 | -0.01 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 30.50 | 1.05 | 3.50 | 2.28 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 36 | 2.22 | -0.99 | 0.04 | 0.00 | 3/24/2026 | 3/30/2026 3:59:42 PM EST |
| 31.00 | 2.01 | 2.77 | 2.39 | 2.40 | -0.41 | -14.60% | 0.08 | 28 | 85 | 1.02 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 31.50 | 2.38 | 4.00 | 3.19 | % | 0.10 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 32.00 | 3.05 | 4.30 | 3.68 | 2.82 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.92 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:42 PM EST |
| 32.50 | 3.45 | 4.30 | 3.88 | 4.85 | % | 0.12 | 3 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 33.00 | 4.05 | 5.30 | 4.68 | 2.42 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.17 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 3:59:42 PM EST |
| 33.50 | 4.35 | 5.80 | 5.08 | 5.29 | % | 0.15 | 4 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 34.00 | 5.00 | 6.50 | 5.75 | % | 0.17 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 34.50 | 5.30 | 6.95 | 6.13 | % | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:42 PM EST | |||
| 35.00 | 5.40 | 7.00 | 6.20 | 6.50 | +2.25 | +52.95% | 0.18 | 2 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |
| 36.00 | 6.80 | 8.25 | 7.53 | 7.40 | % | 0.21 | 2 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 37.00 | 7.50 | 9.80 | 8.65 | 8.60 | % | 0.23 | 1 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 38.00 | 8.90 | 10.00 | 9.45 | 9.35 | % | 0.25 | 2 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 39.00 | 9.95 | 10.90 | 10.43 | 10.50 | % | 0.27 | 4 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 40.00 | 10.90 | 11.95 | 11.43 | 11.40 | % | 0.29 | 8 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 41.00 | 11.70 | 13.20 | 12.45 | 12.40 | % | 0.30 | 5 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 42.00 | 12.95 | 13.85 | 13.40 | 13.50 | % | 0.32 | 55 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST | |
| 43.00 | 14.00 | 15.00 | 14.50 | 14.60 | % | 0.34 | 10 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:42 PM EST |