Options Chain for COMCAST CORP NEW CL A (CMCSA) - $30.48 as of 3/12/2026 5:24:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.50 | 12.20 | 10.35 | % | 0.52 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 21.00 | 7.50 | 11.20 | 9.35 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 22.00 | 6.55 | 10.35 | 8.45 | % | 0.38 | 0 | 0 | 1.45 | 0.99 | 0.02 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 23.00 | 5.55 | 9.25 | 7.40 | % | 0.32 | 0 | 0 | 1.30 | 0.96 | 0.02 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 24.00 | 4.60 | 8.30 | 6.45 | % | 0.27 | 0 | 0 | 1.20 | 0.93 | 0.03 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 25.00 | 3.65 | 7.40 | 5.53 | % | 0.22 | 0 | 0 | 1.11 | 0.88 | 0.04 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 26.00 | 2.73 | 6.50 | 4.62 | % | 0.18 | 0 | 0 | 1.03 | 0.83 | 0.05 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 27.00 | 1.85 | 5.65 | 3.75 | % | 0.14 | 0 | 0 | 0.95 | 0.76 | 0.06 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 28.00 | 1.00 | 4.85 | 2.93 | % | 0.10 | 0 | 0 | 0.89 | 0.69 | 0.07 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 29.00 | 0.32 | 4.15 | 2.24 | % | 0.08 | 0 | 0 | 0.84 | 0.61 | 0.08 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 30.00 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 0.82 | 0.53 | 0.08 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 31.00 | 0.00 | 3.15 | 1.58 | % | 0.05 | 0 | 0 | 0.81 | 0.44 | 0.08 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 32.00 | 0.00 | 2.79 | 1.40 | % | 0.04 | 0 | 0 | 0.81 | 0.36 | 0.08 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 33.00 | 0.00 | 2.59 | 1.30 | % | 0.04 | 0 | 0 | 0.85 | 0.29 | 0.07 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 34.00 | 0.00 | 2.44 | 1.22 | % | 0.04 | 0 | 0 | 0.88 | 0.23 | 0.07 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 35.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.93 | 0.17 | 0.06 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 36.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 0.97 | 0.13 | 0.05 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 37.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 1.01 | 0.10 | 0.04 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.06 | 0.07 | 0.03 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 39.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.11 | 0.05 | 0.02 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 40.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | 0.03 | 0.02 | 0.00 | 3/12/2026 3:59:31 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 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 22.00 | 0.00 | 2.24 | 1.12 | % | 0.05 | 0 | 0 | 1.41 | -0.01 | 0.02 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 23.00 | 0.00 | 2.28 | 1.14 | % | 0.05 | 0 | 0 | 1.30 | -0.04 | 0.02 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 24.00 | 0.00 | 2.34 | 1.17 | % | 0.05 | 0 | 0 | 1.21 | -0.07 | 0.03 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 25.00 | 0.00 | 2.42 | 1.21 | % | 0.05 | 0 | 0 | 1.12 | -0.12 | 0.04 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 26.00 | 0.00 | 2.52 | 1.26 | % | 0.05 | 0 | 0 | 1.03 | -0.17 | 0.05 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 27.00 | 0.00 | 2.64 | 1.32 | % | 0.05 | 0 | 0 | 0.95 | -0.24 | 0.06 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 28.00 | 0.00 | 2.85 | 1.43 | % | 0.05 | 0 | 0 | 0.88 | -0.31 | 0.07 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 29.00 | 0.00 | 3.15 | 1.58 | % | 0.05 | 0 | 0 | 0.84 | -0.39 | 0.08 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 30.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 0.79 | -0.47 | 0.08 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 31.00 | 0.19 | 4.05 | 2.12 | % | 0.07 | 0 | 0 | 0.79 | -0.56 | 0.08 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 32.00 | 0.70 | 4.65 | 2.68 | % | 0.08 | 0 | 0 | 0.78 | -0.64 | 0.08 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 33.00 | 1.46 | 5.30 | 3.38 | % | 0.10 | 0 | 0 | 0.78 | -0.71 | 0.07 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 34.00 | 2.35 | 6.10 | 4.23 | % | 0.12 | 0 | 0 | 0.81 | -0.77 | 0.07 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 35.00 | 3.25 | 7.00 | 5.13 | % | 0.15 | 0 | 0 | 0.85 | -0.83 | 0.06 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 36.00 | 4.20 | 7.90 | 6.05 | % | 0.17 | 0 | 0 | 0.88 | -0.87 | 0.05 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 37.00 | 5.05 | 8.85 | 6.95 | % | 0.19 | 0 | 0 | 0.93 | -0.91 | 0.04 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 38.00 | 6.15 | 9.85 | 8.00 | % | 0.21 | 0 | 0 | 0.98 | -0.93 | 0.03 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 39.00 | 7.10 | 10.85 | 8.98 | % | 0.23 | 0 | 0 | 1.03 | -0.95 | 0.02 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 40.00 | 8.10 | 11.80 | 9.95 | % | 0.25 | 0 | 0 | 1.07 | -0.97 | 0.02 | 0.00 | 3/12/2026 3:59:31 PM EST |