Options Chain for COMCAST CORP NEW CL A (CMCSA) - $31.80 as of 3/9/2026 7:34:40 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 | 9.05 | 12.95 | 11.00 | % | 0.55 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 22.00 | 7.45 | 10.95 | 9.20 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 23.00 | 6.75 | 9.45 | 8.10 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.01 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 24.00 | 6.20 | 8.10 | 7.15 | % | 0.30 | 0 | 0 | 1.02 | 0.97 | 0.02 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 25.00 | 5.25 | 7.20 | 6.23 | % | 0.25 | 0 | 0 | 0.95 | 0.92 | 0.03 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 26.00 | 4.40 | 6.25 | 5.33 | % | 0.21 | 0 | 0 | 0.86 | 0.88 | 0.05 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 27.00 | 3.40 | 5.35 | 4.38 | % | 0.16 | 0 | 0 | 0.79 | 0.83 | 0.06 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 28.00 | 2.03 | 4.55 | 3.29 | % | 0.12 | 0 | 0 | 0.73 | 0.76 | 0.07 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 29.00 | 2.19 | 3.10 | 2.65 | % | 0.09 | 0 | 0 | 0.35 | 0.68 | 0.09 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 30.00 | 1.82 | 2.31 | 2.07 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.35 | 0.59 | 0.10 | -0.02 | 3/6/2026 | 3/9/2026 2:59:06 PM EST |
| 31.00 | 1.38 | 1.60 | 1.49 | % | 0.05 | 0 | 0 | 0.34 | 0.49 | 0.11 | -0.02 | 3/9/2026 2:59:06 PM EST | |||
| 32.00 | 0.78 | 1.19 | 0.99 | 0.72 | % | 0.03 | 5 | 0 | 0.34 | 0.38 | 0.11 | -0.01 | 3/9/2026 | 3/9/2026 2:59:06 PM EST | |
| 33.00 | 0.48 | 0.88 | 0.68 | 0.57 | % | 0.02 | 1 | 0 | 0.34 | 0.27 | 0.10 | -0.01 | 3/9/2026 | 3/9/2026 2:59:06 PM EST | |
| 34.00 | 0.28 | 0.64 | 0.46 | 0.46 | % | 0.01 | 2 | 0 | 0.34 | 0.20 | 0.08 | -0.01 | 3/9/2026 | 3/9/2026 2:59:06 PM EST | |
| 35.00 | 0.16 | 0.46 | 0.31 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.06 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 36.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.05 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 37.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 1.00 | 0.05 | 0.03 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.83 | 0.03 | 0.02 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 39.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:06 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 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 22.00 | 0.00 | 1.41 | 0.71 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 23.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 24.00 | 0.07 | 1.55 | 0.81 | % | 0.03 | 0 | 0 | 0.74 | -0.03 | 0.02 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 25.00 | 0.11 | 0.36 | 0.24 | 0.25 | +0.07 | +38.89% | 0.01 | 3 | 1 | 0.47 | -0.08 | 0.03 | -0.01 | 3/9/2026 | 3/9/2026 2:59:06 PM EST |
| 26.00 | 0.16 | 0.43 | 0.30 | 0.25 | % | 0.01 | 1 | 0 | 0.43 | -0.12 | 0.05 | -0.01 | 3/9/2026 | 3/9/2026 2:59:06 PM EST | |
| 27.00 | 0.24 | 0.58 | 0.41 | % | 0.02 | 0 | 0 | 0.39 | -0.17 | 0.06 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 28.00 | 0.16 | 0.98 | 0.57 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.07 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 29.00 | 0.35 | 1.25 | 0.80 | % | 0.03 | 0 | 0 | 0.36 | -0.32 | 0.09 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 30.00 | 0.84 | 1.39 | 1.12 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.10 | -0.02 | 3/9/2026 2:59:06 PM EST | |||
| 31.00 | 1.34 | 1.82 | 1.58 | 1.40 | % | 0.05 | 5 | 0 | 0.35 | -0.51 | 0.11 | -0.02 | 3/9/2026 | 3/9/2026 2:59:06 PM EST | |
| 32.00 | 1.85 | 2.38 | 2.12 | % | 0.07 | 0 | 0 | 0.35 | -0.62 | 0.11 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 33.00 | 2.51 | 3.00 | 2.76 | % | 0.08 | 0 | 0 | 0.36 | -0.73 | 0.10 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 34.00 | 2.70 | 4.80 | 3.75 | % | 0.11 | 0 | 0 | 0.63 | -0.80 | 0.08 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 35.00 | 3.55 | 5.50 | 4.53 | % | 0.13 | 0 | 0 | 0.62 | -0.84 | 0.06 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 36.00 | 4.25 | 6.20 | 5.23 | % | 0.15 | 0 | 0 | 0.58 | -0.91 | 0.05 | -0.01 | 3/9/2026 2:59:06 PM EST | |||
| 37.00 | 5.15 | 7.75 | 6.45 | % | 0.17 | 0 | 0 | 0.75 | -0.95 | 0.03 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 38.00 | 6.15 | 8.50 | 7.33 | % | 0.19 | 0 | 0 | 0.74 | -0.97 | 0.02 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 39.00 | 7.25 | 9.10 | 8.18 | % | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 40.00 | 8.10 | 10.30 | 9.20 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 41.00 | 8.35 | 12.25 | 10.30 | % | 0.25 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 3/9/2026 2:59:06 PM EST | |||
| 42.00 | 9.05 | 13.20 | 11.13 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/9/2026 2:59:06 PM EST |