Options Chain for COMCAST CORP NEW CL A (CMCSA) - $28.05 as of 4/2/2026 11:25:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.55 | 16.50 | 15.03 | % | 1.00 | 0 | 0 | EST | |||||||
| 15.00 | 11.00 | 15.10 | 13.05 | 13.62 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:08 PM EST |
| 17.50 | 11.05 | 14.00 | 12.53 | % | 0.72 | 0 | 0 | EST | |||||||
| 17.50 | 9.45 | 12.60 | 11.03 | 11.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:08 PM EST |
| 19.00 | 7.95 | 11.10 | 9.53 | 10.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:08 PM EST |
| 20.00 | 8.55 | 11.10 | 9.83 | 12.64 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2/9/2026 | EST | ||||
| 20.00 | 6.95 | 10.10 | 8.53 | 9.00 | 0.00 | 0.00% | 0.43 | 0 | 20 | 2.69 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:08 PM EST |
| 21.00 | 5.85 | 9.10 | 7.48 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:59:08 PM EST |
| 22.00 | 5.05 | 6.55 | 5.80 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 22.50 | 6.05 | 8.60 | 7.33 | 8.33 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1/26/2026 | EST | ||||
| 22.50 | 4.35 | 7.65 | 6.00 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:08 PM EST |
| 23.00 | 4.00 | 7.00 | 5.50 | 5.89 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:59:08 PM EST |
| 24.00 | 3.20 | 4.65 | 3.93 | 4.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | 0.96 | 0.03 | -0.01 | 3/31/2026 | 4/2/2026 2:59:08 PM EST |
| 25.00 | 3.55 | 5.25 | 4.40 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 36 | 3/4/2026 | EST | ||||
| 25.00 | 2.27 | 4.50 | 3.39 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.27 | 0.92 | 0.06 | -0.02 | 3/31/2026 | 4/2/2026 2:59:08 PM EST |
| 25.50 | 2.08 | 3.10 | 2.59 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.69 | 0.89 | 0.08 | -0.02 | 3/30/2026 | 4/2/2026 2:59:08 PM EST |
| 26.00 | 1.70 | 2.58 | 2.14 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | 0.85 | 0.11 | -0.02 | 3/31/2026 | 4/2/2026 2:59:08 PM EST |
| 26.50 | 1.66 | 1.85 | 1.76 | 1.72 | % | 0.07 | 30 | 0 | 0.32 | 0.80 | 0.14 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST | |
| 27.00 | 1.28 | 1.38 | 1.33 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.32 | 0.74 | 0.18 | -0.02 | 3/25/2026 | 4/2/2026 2:59:08 PM EST |
| 27.50 | 1.96 | 2.20 | 2.08 | 3.29 | 0.00 | 0.00% | 0.08 | 0 | 1,403 | 3/23/2026 | EST | ||||
| 27.50 | 0.93 | 1.02 | 0.98 | 0.98 | 0.00 | 0.00% | 0.04 | 2 | 165 | 0.30 | 0.65 | 0.21 | -0.03 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 28.00 | 0.63 | 0.72 | 0.68 | 0.67 | -0.06 | -8.22% | 0.02 | 528 | 105 | 0.29 | 0.54 | 0.24 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 28.50 | 0.39 | 0.48 | 0.44 | 0.46 | +0.03 | +6.98% | 0.02 | 24 | 316 | 0.28 | 0.41 | 0.24 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 29.00 | 0.22 | 0.31 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 105 | 4,289 | 0.27 | 0.30 | 0.22 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 29.50 | 0.11 | 0.20 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 38 | 1,616 | 0.27 | 0.21 | 0.17 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 30.00 | 0.33 | 0.44 | 0.39 | 0.46 | -0.53 | -53.54% | 0.01 | 6 | 5,901 | 4/2/2026 | EST | ||||
| 30.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 64 | 7,930 | 0.27 | 0.14 | 0.13 | -0.01 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 30.50 | 0.02 | 0.13 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 322 | 0.29 | 0.09 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 56 | 5,096 | 0.27 | 0.06 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.42 | 0.03 | 0.04 | 0.00 | 3/31/2026 | 4/2/2026 2:59:08 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.53 | 0.01 | 0.02 | 0.00 | 3/30/2026 | 4/2/2026 2:59:08 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,185 | 4/1/2026 | EST | ||||
| 32.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 74 | 8,792 | 0.41 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 4/2/2026 2:59:08 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:59:08 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:08 PM EST |
| 34.50 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:59:08 PM EST |
| 35.00 | 0.01 | 0.50 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,706 | 3/31/2026 | EST | ||||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,426 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:08 PM EST |
| 37.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 37.50 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 501 | 3/27/2026 | EST | ||||
| 37.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:08 PM EST |
| 38.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 39.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 4/2/2026 2:59:08 PM EST |
| 40.00 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 402 | 3/10/2026 | EST | ||||
| 40.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:59:08 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.18 | -94.74% | 0.01 | 1 | 119 | 4/2/2026 | EST | ||||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3/26/2026 | EST | ||||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1,005 | EST | |||||||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 101 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1/29/2026 | EST | ||||
| 17.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 580 | 2.07 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 4/2/2026 2:59:08 PM EST |
| 19.00 | 0.00 | 0.97 | 0.49 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 236 | 2/17/2026 | EST | ||||
| 20.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,587 | 1.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:59:08 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:08 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 239 | 3/20/2026 | EST | ||||
| 22.50 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 346 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:59:08 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:59:08 PM EST |
| 24.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 3 | 1,243 | 0.50 | -0.04 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 25.00 | 0.08 | 0.11 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 4,143 | 12,948 | 0.43 | -0.08 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 25.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,802 | 3/25/2026 | EST | ||||
| 25.50 | 0.08 | 0.16 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.11 | 0.08 | -0.02 | 4/1/2026 | 4/2/2026 2:59:08 PM EST |
| 26.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.06 | -28.58% | 0.01 | 6 | 2,954 | 0.35 | -0.15 | 0.11 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 26.50 | 0.20 | 0.23 | 0.22 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 145 | 0.34 | -0.20 | 0.14 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 27.00 | 0.28 | 0.35 | 0.32 | 0.32 | -0.06 | -15.79% | 0.01 | 38 | 77 | 0.33 | -0.26 | 0.18 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 27.50 | 0.40 | 0.49 | 0.45 | 0.44 | -0.05 | -10.21% | 0.02 | 2,405 | 8,054 | 0.31 | -0.35 | 0.21 | -0.03 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,996 | 3/31/2026 | EST | ||||
| 28.00 | 0.60 | 0.69 | 0.65 | 0.65 | -0.02 | -2.99% | 0.02 | 11 | 576 | 0.30 | -0.46 | 0.24 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 28.50 | 0.85 | 0.97 | 0.91 | 1.24 | +0.39 | +45.89% | 0.03 | 32 | 506 | 0.35 | -0.59 | 0.24 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 29.00 | 1.20 | 1.29 | 1.25 | 1.27 | -0.10 | -7.30% | 0.04 | 35 | 5,553 | 0.28 | -0.70 | 0.22 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 29.50 | 1.49 | 1.81 | 1.65 | 1.57 | -0.12 | -7.11% | 0.06 | 5 | 6 | 0.39 | -0.79 | 0.17 | -0.02 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 30.00 | 0.84 | 0.99 | 0.92 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2,182 | 3/31/2026 | EST | ||||
| 30.00 | 1.91 | 2.29 | 2.10 | 2.02 | -0.04 | -1.95% | 0.07 | 7 | 2,638 | 0.44 | -0.86 | 0.13 | -0.01 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 30.50 | 1.92 | 3.75 | 2.84 | 2.69 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.98 | -0.91 | 0.09 | -0.01 | 4/1/2026 | 4/2/2026 2:59:08 PM EST |
| 31.00 | 2.51 | 3.55 | 3.03 | 3.20 | +0.10 | +3.23% | 0.10 | 2 | 1,411 | 0.70 | -0.94 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 31.50 | 2.49 | 4.80 | 3.65 | % | 0.12 | 0 | 0 | 1.14 | -0.97 | 0.04 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 32.00 | 2.95 | 5.50 | 4.23 | % | 0.13 | 0 | 0 | 1.30 | -0.99 | 0.02 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 32.50 | 4.40 | 4.60 | 4.50 | 4.45 | +0.25 | +5.96% | 0.14 | 5 | 123 | 0.47 | -0.99 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 32.50 | 2.41 | 4.05 | 3.23 | 3.58 | +0.38 | +11.88% | 0.10 | 1 | 575 | 4/2/2026 | EST | ||||
| 33.00 | 3.95 | 6.40 | 5.18 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 33.50 | 4.45 | 6.95 | 5.70 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 34.00 | 5.00 | 7.30 | 6.15 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 34.50 | 5.50 | 7.80 | 6.65 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 35.00 | 4.90 | 6.60 | 5.75 | 3.78 | 0.00 | 0.00% | 0.16 | 0 | 649 | 3/16/2026 | EST | ||||
| 35.00 | 6.00 | 8.40 | 7.20 | 7.01 | -0.09 | -1.27% | 0.21 | 2 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:08 PM EST |
| 36.00 | 7.00 | 9.45 | 8.23 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 4/2/2026 2:59:08 PM EST |
| 37.00 | 7.75 | 10.40 | 9.08 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 37.50 | 6.90 | 9.50 | 8.20 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3/24/2026 | EST | ||||
| 37.50 | 8.45 | 10.90 | 9.68 | 7.58 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 4/2/2026 2:59:08 PM EST |
| 38.00 | 8.95 | 11.45 | 10.20 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 39.00 | 10.00 | 12.45 | 11.23 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:08 PM EST | |||
| 40.00 | 11.05 | 13.45 | 12.25 | 9.24 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 4/2/2026 2:59:08 PM EST |
| 40.00 | 10.35 | 12.00 | 11.18 | % | 0.28 | 0 | 0 | EST | |||||||
| 42.50 | 11.95 | 15.15 | 13.55 | % | 0.32 | 0 | 0 | EST | |||||||
| 45.00 | 14.40 | 17.65 | 16.03 | % | 0.36 | 0 | 0 | EST | |||||||
| 47.50 | 16.95 | 20.15 | 18.55 | % | 0.39 | 0 | 0 | EST | |||||||
| 50.00 | 19.45 | 22.65 | 21.05 | % | 0.42 | 0 | 0 | EST |