Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.76 as of 4/30/2026 2:05:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.35 | 12.40 | 10.38 | % | 0.61 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 18.00 | 7.35 | 11.40 | 9.38 | % | 0.52 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 19.00 | 6.40 | 10.20 | 8.30 | % | 0.44 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 20.00 | 5.40 | 9.20 | 7.30 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 21.00 | 4.40 | 8.35 | 6.38 | % | 0.30 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 22.00 | 4.15 | 6.70 | 5.43 | % | 0.25 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 23.00 | 2.84 | 6.35 | 4.60 | % | 0.20 | 0 | 0 | 1.10 | 0.96 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 24.00 | 2.39 | 4.95 | 3.67 | % | 0.15 | 0 | 0 | 0.77 | 0.94 | 0.05 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 25.00 | 1.22 | 4.70 | 2.96 | % | 0.12 | 0 | 0 | 0.94 | 0.85 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 26.00 | 0.96 | 3.05 | 2.01 | % | 0.08 | 0 | 0 | 0.46 | 0.76 | 0.12 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 27.00 | 1.07 | 1.39 | 1.23 | % | 0.05 | 0 | 0 | 0.23 | 0.63 | 0.15 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 28.00 | 0.41 | 2.66 | 1.54 | 0.80 | % | 0.06 | 6 | 0 | 0.45 | 0.47 | 0.16 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 29.00 | 0.19 | 0.75 | 0.47 | % | 0.02 | 0 | 0 | 0.40 | 0.32 | 0.15 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 30.00 | 0.16 | 0.29 | 0.23 | 0.24 | % | 0.01 | 11 | 0 | 0.25 | 0.19 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.65 | 0.11 | 0.08 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 1.01 | 0.06 | 0.05 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.08 | 0.03 | 0.02 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 1.35 | -0.01 | 0.01 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 23.00 | 0.03 | 0.22 | 0.13 | 0.22 | % | 0.01 | 2 | 0 | 0.45 | -0.04 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 24.00 | 0.05 | 2.11 | 1.08 | % | 0.05 | 0 | 0 | 1.11 | -0.06 | 0.05 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 25.00 | 0.01 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 0.27 | -0.15 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 26.00 | 0.41 | 0.78 | 0.60 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.12 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 27.00 | 0.76 | 1.23 | 1.00 | % | 0.04 | 0 | 0 | 0.35 | -0.37 | 0.15 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 28.00 | 0.85 | 1.56 | 1.21 | % | 0.04 | 0 | 0 | 0.39 | -0.53 | 0.16 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 29.00 | 0.51 | 2.61 | 1.56 | % | 0.05 | 0 | 0 | 0.47 | -0.68 | 0.15 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 30.00 | 2.38 | 4.90 | 3.64 | 2.89 | % | 0.12 | 6 | 0 | 0.93 | -0.81 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 31.00 | 3.15 | 5.80 | 4.48 | % | 0.14 | 0 | 0 | 0.98 | -0.89 | 0.08 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 32.00 | 3.30 | 6.75 | 5.03 | % | 0.16 | 0 | 0 | 1.06 | -0.94 | 0.05 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 33.00 | 3.70 | 7.75 | 5.73 | % | 0.17 | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 34.00 | 4.70 | 8.55 | 6.63 | % | 0.20 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 35.00 | 5.70 | 9.75 | 7.73 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 36.00 | 6.70 | 10.75 | 8.73 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 37.00 | 7.70 | 11.75 | 9.73 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 10.70 | 14.75 | 12.73 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |