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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.25 | 13.65 | 11.95 | 8.10 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 4:00:02 PM EST |
| 21.00 | 9.55 | 12.70 | 11.13 | % | 0.53 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 22.00 | 8.55 | 11.70 | 10.13 | 6.73 | 0.00 | 0.00% | 0.46 | 0 | 16 | 2.17 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:02 PM EST |
| 23.00 | 7.30 | 10.75 | 9.03 | 5.85 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:02 PM EST |
| 24.00 | 6.30 | 9.70 | 8.00 | % | 0.33 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 24.50 | 6.05 | 9.20 | 7.63 | % | 0.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 25.00 | 5.60 | 8.70 | 7.15 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.68 | 0.99 | 0.01 | -0.01 | 4/10/2026 | 4/23/2026 4:00:02 PM EST |
| 25.50 | 5.10 | 8.20 | 6.65 | % | 0.26 | 0 | 0 | 1.60 | 0.99 | 0.01 | -0.01 | 4/23/2026 4:00:02 PM EST | |||
| 26.00 | 4.60 | 6.90 | 5.75 | 5.90 | +2.65 | +81.54% | 0.22 | 1 | 25 | 1.18 | 0.98 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 26.50 | 4.05 | 6.60 | 5.33 | % | 0.20 | 0 | 0 | 1.20 | 0.97 | 0.02 | -0.01 | 4/23/2026 4:00:02 PM EST | |||
| 27.00 | 3.60 | 6.60 | 5.10 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.33 | 0.95 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 4:00:02 PM EST |
| 27.50 | 3.00 | 5.65 | 4.33 | 2.36 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.08 | 0.94 | 0.04 | -0.01 | 4/22/2026 | 4/23/2026 4:00:02 PM EST |
| 28.00 | 3.50 | 4.20 | 3.85 | 3.68 | +1.59 | +76.08% | 0.14 | 106 | 1,344 | 0.60 | 0.89 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 28.50 | 2.65 | 4.45 | 3.55 | 3.36 | +1.77 | +111.33% | 0.12 | 3 | 15 | 0.86 | 0.87 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 29.00 | 2.45 | 3.60 | 3.03 | 2.93 | +1.56 | +113.87% | 0.10 | 56 | 1,399 | 0.66 | 0.83 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 29.50 | 1.82 | 3.15 | 2.49 | 2.56 | +1.47 | +134.87% | 0.08 | 67 | 82 | 0.61 | 0.80 | 0.10 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 30.00 | 1.97 | 2.13 | 2.05 | 2.15 | +1.21 | +128.73% | 0.07 | 17 | 1,938 | 0.32 | 0.75 | 0.12 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 30.50 | 1.60 | 1.75 | 1.68 | 1.76 | +1.09 | +162.69% | 0.06 | 1,317 | 1,843 | 0.31 | 0.70 | 0.14 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 31.00 | 1.24 | 1.38 | 1.31 | 1.27 | +0.77 | +154.00% | 0.04 | 419 | 7,119 | 0.30 | 0.63 | 0.16 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 31.50 | 0.92 | 1.09 | 1.01 | 1.14 | +0.73 | +178.05% | 0.03 | 42 | 103 | 0.29 | 0.55 | 0.18 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 32.00 | 0.75 | 0.83 | 0.79 | 0.77 | +0.47 | +156.67% | 0.02 | 24,112 | 1,419 | 0.30 | 0.46 | 0.19 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 32.50 | 0.46 | 0.62 | 0.54 | 0.75 | +0.57 | +316.67% | 0.02 | 997 | 995 | 0.28 | 0.36 | 0.18 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 33.00 | 0.32 | 0.48 | 0.40 | 0.38 | +0.22 | +137.50% | 0.01 | 270 | 3,304 | 0.28 | 0.29 | 0.16 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 33.50 | 0.21 | 0.34 | 0.28 | 0.38 | +0.14 | +58.34% | 0.01 | 169 | 5 | 0.28 | 0.23 | 0.14 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 34.00 | 0.16 | 0.24 | 0.20 | 0.20 | +0.11 | +122.23% | 0.01 | 265 | 514 | 0.29 | 0.20 | 0.11 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 35.00 | 0.06 | 0.14 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 62 | 78 | 0.29 | 0.15 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 36.00 | 0.01 | 0.30 | 0.16 | 0.07 | +0.04 | +133.34% | 0.00 | 241 | 66 | 0.36 | 0.10 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 37.00 | 0.02 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 4 | 0.35 | 0.09 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | 0.03 | 0.02 | 0.00 | 4/16/2026 | 4/23/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 205 | 283 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 353 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.09 | -75.00% | 0.00 | 89 | 829 | 0.67 | -0.01 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 4/23/2026 4:00:02 PM EST | |||
| 26.00 | 0.02 | 0.43 | 0.23 | 0.03 | -0.15 | -83.34% | 0.01 | 144 | 2,478 | 0.59 | -0.02 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.42 | 0.21 | 0.07 | -0.28 | -80.00% | 0.01 | 1 | 6 | 0.72 | -0.03 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 27.00 | 0.02 | 0.37 | 0.20 | 0.05 | -0.27 | -84.38% | 0.01 | 3,615 | 4,204 | 0.49 | -0.05 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.39 | 0.20 | 0.06 | -0.35 | -85.37% | 0.01 | 2 | 576 | 0.61 | -0.06 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 28.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.45 | -83.34% | 0.00 | 2,836 | 8,898 | 0.35 | -0.11 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 28.50 | 0.10 | 0.33 | 0.22 | 0.27 | -0.43 | -61.43% | 0.01 | 2 | 92 | 0.40 | -0.13 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 29.00 | 0.14 | 0.23 | 0.19 | 0.17 | -0.75 | -81.53% | 0.01 | 6,184 | 919 | 0.34 | -0.17 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 29.50 | 0.20 | 0.31 | 0.26 | 0.19 | -0.98 | -83.77% | 0.01 | 10 | 50 | 0.33 | -0.20 | 0.10 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 30.00 | 0.27 | 0.41 | 0.34 | 0.32 | -1.09 | -77.31% | 0.01 | 52 | 147 | 0.32 | -0.25 | 0.12 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 30.50 | 0.37 | 0.53 | 0.45 | 0.40 | -1.06 | -72.61% | 0.01 | 79 | 1 | 0.31 | -0.30 | 0.14 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 31.00 | 0.52 | 0.69 | 0.61 | 0.59 | -1.14 | -65.90% | 0.02 | 16 | 6 | 0.30 | -0.37 | 0.16 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 31.50 | 0.70 | 0.88 | 0.79 | 0.75 | -1.72 | -69.64% | 0.03 | 788 | 11 | 0.29 | -0.45 | 0.18 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 32.00 | 0.99 | 1.13 | 1.06 | 0.90 | -1.86 | -67.40% | 0.03 | 53 | 14 | 0.29 | -0.54 | 0.19 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 32.50 | 1.29 | 1.42 | 1.36 | 1.18 | % | 0.04 | 3 | 0 | 0.29 | -0.64 | 0.18 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST | |
| 33.00 | 1.64 | 1.76 | 1.70 | 1.75 | -1.50 | -46.16% | 0.05 | 1 | 3 | 0.29 | -0.71 | 0.16 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST |
| 33.50 | 1.79 | 2.39 | 2.09 | 2.14 | % | 0.06 | 2 | 0 | 0.41 | -0.77 | 0.14 | -0.02 | 4/23/2026 | 4/23/2026 4:00:02 PM EST | |
| 34.00 | 1.52 | 3.75 | 2.64 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.76 | -0.80 | 0.11 | -0.02 | 4/1/2026 | 4/23/2026 4:00:02 PM EST |
| 35.00 | 2.28 | 4.65 | 3.47 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | -0.85 | 0.08 | -0.02 | 4/10/2026 | 4/23/2026 4:00:02 PM EST |
| 36.00 | 3.10 | 5.50 | 4.30 | % | 0.12 | 0 | 0 | 0.87 | -0.90 | 0.06 | -0.01 | 4/23/2026 4:00:02 PM EST | |||
| 37.00 | 3.80 | 6.50 | 5.15 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -0.91 | 0.05 | -0.01 | 4/7/2026 | 4/23/2026 4:00:02 PM EST |
| 38.00 | 4.80 | 7.50 | 6.15 | % | 0.16 | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 39.00 | 5.80 | 8.50 | 7.15 | % | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 4/23/2026 4:00:02 PM EST | |||
| 40.00 | 6.80 | 9.50 | 8.15 | % | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 4/23/2026 4:00:02 PM EST |