Options Chain for COMCAST CORP NEW CL A (CMCSA) - $30.70 as of 3/3/2026 7:20:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.90 | 13.00 | 10.95 | % | 0.55 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 21.00 | 7.90 | 11.90 | 9.90 | % | 0.47 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 22.00 | 6.90 | 10.45 | 8.68 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 23.00 | 6.15 | 9.95 | 8.05 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 24.00 | 5.60 | 8.50 | 7.05 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 25.00 | 5.00 | 6.65 | 5.83 | % | 0.23 | 0 | 0 | 0.82 | 0.99 | 0.03 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 26.00 | 4.20 | 5.60 | 4.90 | % | 0.19 | 0 | 0 | 0.71 | 0.93 | 0.04 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 27.00 | 3.05 | 5.00 | 4.03 | % | 0.15 | 0 | 0 | 0.74 | 0.88 | 0.06 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 28.00 | 2.55 | 3.75 | 3.15 | % | 0.11 | 0 | 0 | 0.56 | 0.81 | 0.08 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 29.00 | 2.04 | 2.45 | 2.25 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.10 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 30.00 | 1.50 | 1.75 | 1.63 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | 0.61 | 0.12 | -0.01 | 2/27/2026 | 3/2/2026 3:59:58 PM EST |
| 31.00 | 0.90 | 1.19 | 1.05 | % | 0.03 | 0 | 0 | 0.29 | 0.48 | 0.13 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 32.00 | 0.58 | 0.78 | 0.68 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 553 | 0.30 | 0.35 | 0.13 | -0.01 | 3/2/2026 | 3/2/2026 3:59:58 PM EST |
| 33.00 | 0.32 | 0.50 | 0.41 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.30 | 0.24 | 0.11 | -0.01 | 3/2/2026 | 3/2/2026 3:59:58 PM EST |
| 34.00 | 0.15 | 0.32 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.28 | 0.15 | 0.08 | -0.01 | 3/2/2026 | 3/2/2026 3:59:58 PM EST |
| 35.00 | 0.07 | 0.20 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.09 | 0.06 | -0.01 | 3/2/2026 | 3/2/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.04 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.02 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | -0.01 | 0.03 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 26.00 | 0.11 | 0.26 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.07 | 0.04 | -0.01 | 3/2/2026 | 3/2/2026 3:59:58 PM EST |
| 27.00 | 0.18 | 0.31 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.12 | 0.06 | -0.01 | 3/2/2026 | 3/2/2026 3:59:58 PM EST |
| 28.00 | 0.29 | 0.45 | 0.37 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.19 | 0.08 | -0.01 | 3/2/2026 | 3/2/2026 3:59:58 PM EST |
| 29.00 | 0.48 | 0.70 | 0.59 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.28 | 0.10 | -0.01 | 3/2/2026 | 3/2/2026 3:59:58 PM EST |
| 30.00 | 0.76 | 0.99 | 0.88 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.12 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 31.00 | 1.23 | 1.46 | 1.35 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.30 | -0.52 | 0.13 | -0.01 | 2/27/2026 | 3/2/2026 3:59:58 PM EST |
| 32.00 | 1.86 | 2.08 | 1.97 | % | 0.06 | 0 | 0 | 0.30 | -0.65 | 0.13 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 33.00 | 2.08 | 3.10 | 2.59 | % | 0.08 | 0 | 0 | 0.42 | -0.76 | 0.11 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 34.00 | 2.90 | 4.25 | 3.58 | % | 0.11 | 0 | 0 | 0.54 | -0.85 | 0.08 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 35.00 | 3.60 | 5.60 | 4.60 | % | 0.13 | 0 | 0 | 0.71 | -0.91 | 0.06 | -0.01 | 3/2/2026 3:59:58 PM EST | |||
| 36.00 | 4.35 | 6.75 | 5.55 | % | 0.15 | 0 | 0 | 0.82 | -0.95 | 0.04 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 37.00 | 5.00 | 7.65 | 6.33 | % | 0.17 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 38.00 | 5.40 | 8.85 | 7.13 | % | 0.19 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 39.00 | 7.40 | 9.60 | 8.50 | % | 0.22 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 40.00 | 7.35 | 11.40 | 9.38 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST | |||
| 41.00 | 8.80 | 11.85 | 10.33 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:58 PM EST |