Options Chain for COMCAST CORP NEW CL A (CMCSA) - $28.42 as of 4/10/2026 7:06:35 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 | 8.25 | 12.35 | 10.30 | % | 0.57 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 19.00 | 7.95 | 11.40 | 9.68 | % | 0.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 20.00 | 7.15 | 9.05 | 8.10 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 21.00 | 5.35 | 8.85 | 7.10 | % | 0.34 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 22.00 | 5.25 | 6.95 | 6.10 | % | 0.28 | 0 | 0 | 0.80 | 0.97 | 0.02 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 23.00 | 4.25 | 6.25 | 5.25 | % | 0.23 | 0 | 0 | 0.82 | 0.92 | 0.03 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 24.00 | 3.70 | 4.90 | 4.30 | % | 0.18 | 0 | 0 | 0.59 | 0.88 | 0.05 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 25.00 | 2.85 | 4.25 | 3.55 | % | 0.14 | 0 | 0 | 0.61 | 0.83 | 0.06 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 26.00 | 2.62 | 3.05 | 2.84 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.09 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 27.00 | 1.96 | 2.23 | 2.10 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.11 | -0.02 | 4/14/2026 4:00:10 PM EST | |||
| 28.00 | 1.33 | 1.62 | 1.48 | 1.40 | +0.19 | +15.71% | 0.05 | 2 | 5 | 0.34 | 0.56 | 0.13 | -0.02 | 4/14/2026 | 4/14/2026 4:00:10 PM EST |
| 29.00 | 0.84 | 1.13 | 0.99 | 1.00 | % | 0.03 | 3 | 0 | 0.33 | 0.43 | 0.13 | -0.01 | 4/14/2026 | 4/14/2026 4:00:10 PM EST | |
| 30.00 | 0.50 | 0.76 | 0.63 | 0.64 | +0.08 | +14.29% | 0.02 | 1 | 6 | 0.32 | 0.30 | 0.12 | -0.01 | 4/14/2026 | 4/14/2026 4:00:10 PM EST |
| 31.00 | 0.28 | 0.51 | 0.40 | 0.39 | % | 0.01 | 35 | 0 | 0.32 | 0.20 | 0.10 | -0.01 | 4/14/2026 | 4/14/2026 4:00:10 PM EST | |
| 32.00 | 0.16 | 0.34 | 0.25 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.07 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 33.00 | 0.08 | 0.34 | 0.21 | 0.12 | % | 0.01 | 1 | 0 | 0.35 | 0.08 | 0.05 | -0.01 | 4/14/2026 | 4/14/2026 4:00:10 PM EST | |
| 34.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.04 | 0.04 | 0.03 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.10 | 0.02 | 0.02 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 37.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 38.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 1.76 | 0.88 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 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 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | -0.03 | 0.02 | -0.01 | 4/13/2026 | 4/14/2026 4:00:10 PM EST |
| 23.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 2 | 0.43 | -0.08 | 0.03 | -0.01 | 4/14/2026 | 4/14/2026 4:00:10 PM EST |
| 24.00 | 0.18 | 0.33 | 0.26 | 0.26 | -0.02 | -7.15% | 0.01 | 3 | 10 | 0.42 | -0.12 | 0.05 | -0.01 | 4/14/2026 | 4/14/2026 4:00:10 PM EST |
| 25.00 | 0.27 | 0.48 | 0.38 | % | 0.02 | 0 | 0 | 0.38 | -0.17 | 0.06 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 26.00 | 0.44 | 0.61 | 0.53 | 0.48 | -0.08 | -14.29% | 0.02 | 22 | 11 | 0.36 | -0.24 | 0.09 | -0.01 | 4/14/2026 | 4/14/2026 4:00:10 PM EST |
| 27.00 | 0.68 | 0.96 | 0.82 | 0.77 | % | 0.03 | 3 | 0 | 0.35 | -0.33 | 0.11 | -0.02 | 4/14/2026 | 4/14/2026 4:00:10 PM EST | |
| 28.00 | 1.04 | 1.36 | 1.20 | 1.11 | % | 0.04 | 1 | 0 | 0.34 | -0.44 | 0.13 | -0.02 | 4/14/2026 | 4/14/2026 4:00:10 PM EST | |
| 29.00 | 1.55 | 1.87 | 1.71 | 1.80 | % | 0.06 | 3 | 0 | 0.32 | -0.57 | 0.13 | -0.01 | 4/14/2026 | 4/14/2026 4:00:10 PM EST | |
| 30.00 | 2.19 | 2.58 | 2.39 | 2.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.70 | 0.12 | -0.01 | 4/13/2026 | 4/14/2026 4:00:10 PM EST |
| 31.00 | 2.70 | 3.90 | 3.30 | % | 0.11 | 0 | 0 | 0.55 | -0.80 | 0.10 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 32.00 | 3.55 | 4.75 | 4.15 | % | 0.13 | 0 | 0 | 0.58 | -0.87 | 0.07 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 33.00 | 4.10 | 5.70 | 4.90 | % | 0.15 | 0 | 0 | 0.63 | -0.92 | 0.05 | -0.01 | 4/14/2026 4:00:10 PM EST | |||
| 34.00 | 4.20 | 7.85 | 6.03 | % | 0.18 | 0 | 0 | 1.02 | -0.96 | 0.03 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 35.00 | 4.75 | 8.85 | 6.80 | % | 0.19 | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 36.00 | 5.75 | 9.85 | 7.80 | % | 0.22 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 37.00 | 6.75 | 10.85 | 8.80 | % | 0.24 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 38.00 | 7.75 | 11.85 | 9.80 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 PM EST | |||
| 40.00 | 9.75 | 13.85 | 11.80 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:10 PM EST |