Options Chain for COMCAST CORP NEW CL A (CMCSA) - $28.15 as of 4/2/2026 9:13:48 AM 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 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 19.00 | 7.30 | 11.15 | 9.23 | % | 0.49 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 20.00 | 6.70 | 10.20 | 8.45 | 8.93 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:12 PM EST |
| 21.00 | 5.35 | 8.75 | 7.05 | 7.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | 0.98 | 0.01 | 0.00 | 3/30/2026 | 4/1/2026 4:00:12 PM EST |
| 22.00 | 4.95 | 7.60 | 6.28 | 6.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.20 | 0.96 | 0.02 | -0.01 | 3/30/2026 | 4/1/2026 4:00:12 PM EST |
| 23.00 | 4.25 | 7.30 | 5.78 | 5.96 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.32 | 0.92 | 0.03 | -0.01 | 3/30/2026 | 4/1/2026 4:00:12 PM EST |
| 24.00 | 2.31 | 5.75 | 4.03 | % | 0.17 | 0 | 0 | 1.00 | 0.88 | 0.05 | -0.01 | 4/1/2026 4:00:12 PM EST | |||
| 25.00 | 2.70 | 4.30 | 3.50 | % | 0.14 | 0 | 0 | 0.72 | 0.81 | 0.07 | -0.02 | 4/1/2026 4:00:12 PM EST | |||
| 26.00 | 1.00 | 3.20 | 2.10 | % | 0.08 | 0 | 0 | 0.56 | 0.75 | 0.08 | -0.02 | 4/1/2026 4:00:12 PM EST | |||
| 27.00 | 1.84 | 2.19 | 2.02 | % | 0.07 | 0 | 0 | 0.39 | 0.66 | 0.10 | -0.02 | 4/1/2026 4:00:12 PM EST | |||
| 28.00 | 1.22 | 1.72 | 1.47 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.55 | 0.12 | -0.02 | 3/27/2026 | 4/1/2026 4:00:12 PM EST |
| 29.00 | 0.75 | 1.03 | 0.89 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.42 | 0.13 | -0.02 | 3/30/2026 | 4/1/2026 4:00:12 PM EST |
| 30.00 | 0.26 | 0.61 | 0.44 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.29 | 0.12 | -0.01 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 31.00 | 0.07 | 0.37 | 0.22 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.28 | 0.19 | 0.09 | -0.01 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 32.00 | 0.10 | 0.41 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.36 | 0.12 | 0.07 | -0.01 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 33.00 | 0.03 | 0.30 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.07 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 34.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.04 | 0.03 | 0.00 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.02 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 36.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 37.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 38.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:12 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 | 0 | 0 | EST | ||||||||||
| 19.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.01 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 22.00 | 0.00 | 0.56 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.04 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 23.00 | 0.08 | 0.58 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.08 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 24.00 | 0.18 | 0.30 | 0.24 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.45 | -0.12 | 0.05 | -0.01 | 3/31/2026 | 4/1/2026 4:00:12 PM EST |
| 25.00 | 0.11 | 0.42 | 0.27 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.19 | 0.07 | -0.02 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 26.00 | 0.47 | 0.61 | 0.54 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | -0.25 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 27.00 | 0.70 | 1.03 | 0.87 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.34 | 0.10 | -0.02 | 4/1/2026 | 4/1/2026 4:00:12 PM EST |
| 28.00 | 1.06 | 1.43 | 1.25 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.37 | -0.45 | 0.12 | -0.02 | 3/30/2026 | 4/1/2026 4:00:12 PM EST |
| 29.00 | 1.45 | 1.95 | 1.70 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | -0.58 | 0.13 | -0.02 | 3/30/2026 | 4/1/2026 4:00:12 PM EST |
| 30.00 | 1.99 | 2.93 | 2.46 | 2.21 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | -0.71 | 0.12 | -0.01 | 3/31/2026 | 4/1/2026 4:00:12 PM EST |
| 31.00 | 2.05 | 4.25 | 3.15 | % | 0.10 | 0 | 0 | 0.69 | -0.81 | 0.09 | -0.01 | 4/1/2026 4:00:12 PM EST | |||
| 32.00 | 2.85 | 5.10 | 3.98 | % | 0.12 | 0 | 0 | 0.73 | -0.88 | 0.07 | -0.01 | 4/1/2026 4:00:12 PM EST | |||
| 33.00 | 3.25 | 6.30 | 4.78 | % | 0.14 | 0 | 0 | 0.87 | -0.93 | 0.05 | -0.01 | 4/1/2026 4:00:12 PM EST | |||
| 34.00 | 4.00 | 8.05 | 6.03 | % | 0.18 | 0 | 0 | 1.17 | -0.96 | 0.03 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 35.00 | 5.00 | 9.05 | 7.03 | % | 0.20 | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 36.00 | 6.00 | 10.05 | 8.03 | % | 0.22 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 37.00 | 7.00 | 11.05 | 9.03 | % | 0.24 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 38.00 | 8.00 | 12.05 | 10.03 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 39.00 | 9.00 | 13.05 | 11.03 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:12 PM EST | |||
| 40.00 | 10.00 | 14.05 | 12.03 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:12 PM EST |