Options Chain for COMCAST CORP NEW CL A (CMCSA) - $28.98 as of 3/20/2026 2:51:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 5.80 | 8.35 | 7.08 | 7.50 | % | 0.32 | 15 | 0 | 1.01 | 0.98 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 23.00 | 4.85 | 7.40 | 6.13 | 6.51 | % | 0.27 | 2 | 0 | 0.92 | 0.95 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 24.00 | 4.70 | 6.20 | 5.45 | 5.50 | % | 0.23 | 1 | 0 | 0.76 | 0.92 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 25.00 | 3.90 | 4.95 | 4.43 | % | 0.18 | 0 | 0 | 0.59 | 0.85 | 0.05 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 26.00 | 2.60 | 4.20 | 3.40 | % | 0.13 | 0 | 0 | 0.57 | 0.79 | 0.07 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 27.00 | 2.49 | 3.15 | 2.82 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.09 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 28.00 | 1.86 | 2.43 | 2.15 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.36 | 0.63 | 0.10 | -0.01 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 29.00 | 1.15 | 1.74 | 1.45 | 1.59 | +0.18 | +12.77% | 0.05 | 6 | 4 | 0.32 | 0.52 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 30.00 | 0.59 | 1.27 | 0.93 | 1.07 | +0.02 | +1.91% | 0.03 | 33 | 129 | 0.30 | 0.41 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 31.00 | 0.37 | 1.18 | 0.78 | 0.82 | +0.11 | +15.50% | 0.03 | 16 | 11 | 0.34 | 0.31 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 32.00 | 0.27 | 0.84 | 0.56 | 0.53 | +0.05 | +10.42% | 0.02 | 78 | 75 | 0.34 | 0.23 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.36 | +0.06 | +20.00% | 0.01 | 123 | 60 | 0.35 | 0.16 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 34.00 | 0.03 | 0.67 | 0.35 | 0.21 | -0.03 | -12.50% | 0.01 | 36 | 13 | 0.35 | 0.12 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.01 | +6.67% | 0.01 | 12 | 0 | 0.43 | 0.08 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 37.00 | 0.01 | 0.30 | 0.16 | 0.09 | % | 0.00 | 2 | 0 | 0.38 | 0.04 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.07 | % | 0.00 | 2 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 0.86 | -0.02 | 0.02 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.38 | 0.19 | 0.21 | -0.07 | -25.00% | 0.01 | 8 | 10 | 0.55 | -0.05 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.68 | 0.34 | 0.35 | +0.01 | +2.95% | 0.01 | 17 | 178 | 0.58 | -0.08 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 0.71 | 0.41 | 0.43 | -0.01 | -2.28% | 0.02 | 15 | 9 | 0.39 | -0.15 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 26.00 | 0.27 | 0.86 | 0.57 | 0.55 | -0.02 | -3.51% | 0.02 | 39 | 118 | 0.38 | -0.21 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 27.00 | 0.35 | 1.05 | 0.70 | 0.80 | -0.12 | -13.05% | 0.03 | 11 | 1 | 0.34 | -0.28 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 28.00 | 0.74 | 1.39 | 1.07 | 1.11 | -0.12 | -9.76% | 0.04 | 24 | 1 | 0.34 | -0.37 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 29.00 | 1.19 | 1.78 | 1.49 | 1.56 | +0.11 | +7.59% | 0.05 | 41 | 14 | 0.33 | -0.48 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 30.00 | 1.64 | 2.45 | 2.05 | 2.10 | % | 0.07 | 20 | 0 | 0.32 | -0.59 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 31.00 | 2.37 | 3.20 | 2.79 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.10 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 32.00 | 1.66 | 5.40 | 3.53 | % | 0.11 | 0 | 0 | 0.79 | -0.77 | 0.08 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 33.00 | 3.40 | 5.15 | 4.28 | % | 0.13 | 0 | 0 | 0.57 | -0.84 | 0.07 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 34.00 | 4.10 | 6.70 | 5.40 | % | 0.16 | 0 | 0 | 0.76 | -0.88 | 0.05 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 35.00 | 5.10 | 7.65 | 6.38 | % | 0.18 | 0 | 0 | 0.81 | -0.92 | 0.04 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 36.00 | 6.65 | 7.80 | 7.23 | % | 0.20 | 0 | 0 | 0.64 | -0.95 | 0.03 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 37.00 | 7.05 | 9.60 | 8.33 | % | 0.23 | 0 | 0 | 0.90 | -0.96 | 0.02 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 38.00 | 8.05 | 10.60 | 9.33 | % | 0.25 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 3/20/2026 3:59:58 PM EST |