Options Chain for COMCAST CORP NEW CL A (CMCSA) - $27.93 as of 4/6/2026 1:24:47 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 | 8.05 | 11.95 | 10.00 | % | 0.56 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 19.00 | 7.05 | 10.95 | 9.00 | % | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 20.00 | 6.15 | 10.00 | 8.08 | % | 0.40 | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 21.00 | 5.80 | 8.30 | 7.05 | % | 0.34 | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 22.00 | 4.85 | 7.60 | 6.23 | % | 0.28 | 0 | 0 | 1.15 | 0.93 | 0.03 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 23.00 | 3.85 | 6.35 | 5.10 | % | 0.22 | 0 | 0 | 1.16 | 0.90 | 0.04 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 24.00 | 3.85 | 5.05 | 4.45 | % | 0.19 | 0 | 0 | 0.74 | 0.85 | 0.05 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 25.00 | 3.10 | 3.65 | 3.38 | % | 0.14 | 0 | 0 | 0.40 | 0.79 | 0.07 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 26.00 | 2.40 | 2.66 | 2.53 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.09 | -0.02 | 4/6/2026 2:58:46 PM EST | |||
| 27.00 | 1.76 | 2.00 | 1.88 | % | 0.07 | 0 | 0 | 0.36 | 0.62 | 0.10 | -0.02 | 4/6/2026 2:58:46 PM EST | |||
| 28.00 | 1.21 | 1.44 | 1.33 | 1.33 | % | 0.05 | 5 | 0 | 0.35 | 0.51 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 2:58:46 PM EST | |
| 29.00 | 0.75 | 1.00 | 0.88 | 0.86 | % | 0.03 | 5 | 0 | 0.34 | 0.40 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 2:58:46 PM EST | |
| 30.00 | 0.45 | 0.68 | 0.57 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.10 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 31.00 | 0.27 | 0.44 | 0.36 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.08 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 32.00 | 0.14 | 0.26 | 0.20 | 0.34 | % | 0.01 | 2 | 0 | 0.33 | 0.13 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 2:58:46 PM EST | |
| 33.00 | 0.07 | 0.21 | 0.14 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.05 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 34.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.06 | 0.06 | 0.03 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 35.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.12 | 0.03 | 0.02 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.18 | 0.02 | 0.01 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 37.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:46 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 19.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 20.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.57 | -0.01 | 0.01 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 21.00 | 0.00 | 2.21 | 1.11 | % | 0.05 | 0 | 0 | 1.44 | -0.02 | 0.01 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 22.00 | 0.11 | 0.29 | 0.20 | 0.21 | % | 0.01 | 2 | 0 | 0.50 | -0.07 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 2:58:46 PM EST | |
| 23.00 | 0.19 | 0.27 | 0.23 | 0.22 | % | 0.01 | 2 | 0 | 0.45 | -0.10 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 2:58:46 PM EST | |
| 24.00 | 0.28 | 0.37 | 0.33 | 0.38 | % | 0.01 | 2 | 0 | 0.42 | -0.15 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 2:58:46 PM EST | |
| 25.00 | 0.43 | 0.55 | 0.49 | 0.40 | % | 0.02 | 1 | 0 | 0.41 | -0.21 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 2:58:46 PM EST | |
| 26.00 | 0.58 | 0.83 | 0.71 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.28 | 0.09 | -0.02 | 4/2/2026 | 4/6/2026 2:58:46 PM EST |
| 27.00 | 0.88 | 1.16 | 1.02 | 1.00 | % | 0.04 | 2 | 0 | 0.36 | -0.38 | 0.10 | -0.02 | 4/6/2026 | 4/6/2026 2:58:46 PM EST | |
| 28.00 | 1.31 | 1.60 | 1.46 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.11 | -0.02 | 4/6/2026 2:58:46 PM EST | |||
| 29.00 | 1.89 | 2.15 | 2.02 | 2.01 | % | 0.07 | 1 | 0 | 0.34 | -0.60 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 2:58:46 PM EST | |
| 30.00 | 2.60 | 2.83 | 2.72 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.10 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 31.00 | 3.20 | 3.80 | 3.50 | % | 0.11 | 0 | 0 | 0.43 | -0.80 | 0.08 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 32.00 | 2.68 | 6.10 | 4.39 | % | 0.14 | 0 | 0 | 0.87 | -0.87 | 0.07 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 33.00 | 3.20 | 7.05 | 5.13 | % | 0.16 | 0 | 0 | 0.92 | -0.91 | 0.05 | -0.01 | 4/6/2026 2:58:46 PM EST | |||
| 34.00 | 4.20 | 8.15 | 6.18 | % | 0.18 | 0 | 0 | 1.02 | -0.94 | 0.03 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 35.00 | 5.20 | 9.10 | 7.15 | % | 0.20 | 0 | 0 | 1.07 | -0.97 | 0.02 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 36.00 | 6.20 | 10.10 | 8.15 | % | 0.23 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 37.00 | 7.20 | 11.10 | 9.15 | % | 0.25 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 38.00 | 8.20 | 12.10 | 10.15 | % | 0.27 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 4/6/2026 2:58:46 PM EST | |||
| 40.00 | 10.20 | 14.05 | 12.13 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:58:46 PM EST |