Options Chain for COMCAST CORP NEW CL A (CMCSA) - $31.64 as of 4/23/2026 8:14:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 12.40 | 14.70 | 13.55 | 13.26 | +2.30 | +20.99% | 0.75 | 13 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 19.00 | 11.35 | 13.65 | 12.50 | 12.49 | +2.29 | +22.46% | 0.66 | 15 | 6 | 9.76 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 20.00 | 10.40 | 12.70 | 11.55 | 11.57 | +2.18 | +23.22% | 0.58 | 3 | 2 | 9.16 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 21.00 | 8.85 | 12.20 | 10.53 | 10.42 | +2.05 | +24.50% | 0.50 | 4 | 6 | 9.83 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 22.00 | 8.35 | 11.10 | 9.73 | 9.52 | +2.32 | +32.23% | 0.44 | 3 | 7 | 8.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 23.00 | 7.25 | 10.10 | 8.68 | 6.82 | 0.00 | 0.00% | 0.38 | 0 | 4 | 8.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:02 PM EST |
| 24.00 | 6.35 | 9.65 | 8.00 | 7.62 | +1.85 | +32.07% | 0.33 | 28 | 10 | 8.61 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 24.50 | 6.10 | 8.15 | 7.13 | 7.18 | +1.81 | +33.71% | 0.29 | 37 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 25.00 | 5.35 | 7.75 | 6.55 | 6.74 | +2.35 | +53.54% | 0.26 | 43 | 32 | 5.93 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 25.50 | 4.85 | 7.40 | 6.13 | 6.26 | +2.26 | +56.50% | 0.24 | 41 | 31 | 5.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 26.00 | 4.70 | 6.95 | 5.83 | 5.82 | +1.87 | +47.35% | 0.22 | 19 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 26.50 | 3.85 | 7.10 | 5.48 | 5.42 | +2.48 | +84.36% | 0.21 | 10 | 60 | 6.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 27.00 | 3.20 | 5.60 | 4.40 | 4.75 | +2.20 | +86.28% | 0.16 | 13 | 34 | 4.39 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 27.50 | 3.60 | 4.70 | 4.15 | 4.40 | +2.35 | +114.64% | 0.15 | 6 | 38 | 3.24 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 28.00 | 2.81 | 4.20 | 3.51 | 3.87 | +2.18 | +129.00% | 0.13 | 24 | 222 | 2.98 | 1.00 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 28.50 | 2.36 | 3.85 | 3.11 | 3.55 | +2.16 | +155.40% | 0.11 | 15 | 266 | 3.02 | 1.00 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 29.00 | 2.21 | 3.20 | 2.71 | 2.80 | +1.70 | +154.55% | 0.09 | 93 | 582 | 2.44 | 0.98 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 29.50 | 1.88 | 2.55 | 2.22 | 2.40 | +1.65 | +220.00% | 0.08 | 266 | 616 | 1.88 | 0.96 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 30.00 | 1.61 | 1.91 | 1.76 | 1.73 | +1.17 | +208.93% | 0.06 | 236 | 1,048 | 1.36 | 0.92 | 0.13 | -0.05 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 30.50 | 0.85 | 1.47 | 1.16 | 1.28 | +0.88 | +220.00% | 0.04 | 177 | 448 | 1.29 | 0.85 | 0.21 | -0.09 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 31.00 | 0.45 | 0.99 | 0.72 | 0.33 | +0.07 | +26.93% | 0.02 | 1,475 | 2,173 | 0.96 | 0.73 | 0.32 | -0.17 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 31.50 | 0.35 | 0.60 | 0.48 | 0.44 | +0.26 | +144.45% | 0.02 | 367 | 831 | 0.62 | 0.56 | 0.40 | -0.19 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 32.00 | 0.16 | 0.22 | 0.19 | 0.21 | +0.10 | +90.91% | 0.01 | 1,013 | 2,158 | 0.51 | 0.35 | 0.39 | -0.18 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 32.50 | 0.04 | 0.10 | 0.07 | 0.10 | +0.06 | +150.00% | 0.00 | 13,027 | 144 | 0.51 | 0.19 | 0.28 | -0.10 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 341 | 245 | 0.69 | 0.08 | 0.16 | -0.04 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 33.50 | 0.00 | 0.62 | 0.31 | 0.04 | -0.02 | -33.34% | 0.01 | 3 | 3 | 2.01 | 0.03 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.01 | -1.06 | -99.07% | 0.00 | 23 | 139 | 0.74 | 0.01 | 0.03 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.79 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 296 | 2.24 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 34 | 2.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 240 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 76 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 32 | 710 | 1.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 45 | 360 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 76 | 591 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 150 | 257 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.31 | -96.88% | 0.00 | 201 | 1,137 | 1.15 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.42 | -95.46% | 0.00 | 130 | 778 | 1.27 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.66 | -97.06% | 0.00 | 1,700 | 3,063 | 0.96 | -0.02 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.88 | -97.78% | 0.00 | 272 | 491 | 0.83 | -0.04 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.16 | -97.48% | 0.00 | 666 | 1,642 | 0.75 | -0.08 | 0.13 | -0.05 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.05 | -1.08 | -95.58% | 0.00 | 443 | 17 | 0.71 | -0.15 | 0.21 | -0.09 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.16 | -1.81 | -91.88% | 0.00 | 182 | 36 | 0.82 | -0.27 | 0.32 | -0.17 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 31.50 | 0.17 | 0.50 | 0.34 | 0.36 | -1.97 | -84.55% | 0.01 | 485 | 1 | 0.60 | -0.44 | 0.40 | -0.19 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 32.00 | 0.29 | 0.98 | 0.64 | 0.59 | -2.14 | -78.39% | 0.02 | 97 | 1 | 1.17 | -0.65 | 0.39 | -0.18 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 32.50 | 0.71 | 1.27 | 0.99 | 0.95 | -1.95 | -67.25% | 0.03 | 18 | 1 | 1.16 | -0.81 | 0.28 | -0.10 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 33.00 | 0.91 | 1.78 | 1.35 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.39 | -0.92 | 0.16 | -0.04 | 4/20/2026 | 4/23/2026 4:00:02 PM EST |
| 33.50 | 0.91 | 3.45 | 2.18 | % | 0.07 | 0 | 0 | 3.53 | -0.97 | 0.07 | -0.01 | 4/23/2026 4:00:02 PM EST | |||
| 34.00 | 1.48 | 4.25 | 2.87 | 3.28 | -1.09 | -24.95% | 0.08 | 1 | 2 | 4.25 | -0.99 | 0.03 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 35.00 | 2.11 | 5.20 | 3.66 | 4.26 | -1.55 | -26.68% | 0.10 | 1 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 36.00 | 2.75 | 6.30 | 4.53 | 7.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:02 PM EST |
| 37.00 | 3.55 | 7.25 | 5.40 | 7.81 | 0.00 | 0.00% | 0.15 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:02 PM EST |
| 38.00 | 4.70 | 8.10 | 6.40 | 10.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:02 PM EST |
| 39.00 | 5.40 | 9.35 | 7.38 | 9.79 | 0.00 | 0.00% | 0.19 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:02 PM EST |
| 40.00 | 6.40 | 10.30 | 8.35 | 10.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:02 PM EST |
| 41.00 | 7.85 | 11.30 | 9.58 | % | 0.23 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 42.00 | 8.60 | 12.30 | 10.45 | 12.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:02 PM EST |