Options Chain for COMCAST CORP NEW CL A (CMCSA) - $31.64 as of 4/24/2026 11:10:51 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 | 9.35 | 11.80 | 10.58 | % | 0.59 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 19.00 | 7.15 | 10.80 | 8.98 | % | 0.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 20.00 | 7.00 | 9.80 | 8.40 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 21.00 | 6.15 | 8.85 | 7.50 | % | 0.36 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 22.00 | 5.35 | 7.85 | 6.60 | % | 0.30 | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 23.00 | 4.50 | 6.90 | 5.70 | % | 0.25 | 0 | 0 | 1.20 | 0.98 | 0.02 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 24.00 | 3.50 | 5.95 | 4.73 | % | 0.20 | 0 | 0 | 1.09 | 0.95 | 0.04 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 25.00 | 2.60 | 5.05 | 3.83 | % | 0.15 | 0 | 0 | 0.99 | 0.89 | 0.07 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 26.00 | 1.63 | 3.05 | 2.34 | % | 0.09 | 0 | 0 | 0.92 | 0.81 | 0.10 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 27.00 | 1.17 | 1.69 | 1.43 | 1.85 | % | 0.05 | 7 | 0 | 0.15 | 0.70 | 0.13 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 28.00 | 0.90 | 1.17 | 1.04 | 1.00 | % | 0.04 | 9 | 0 | 0.22 | 0.58 | 0.14 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 29.00 | 0.44 | 0.77 | 0.61 | 0.80 | % | 0.02 | 14 | 0 | 0.22 | 0.44 | 0.14 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 30.00 | 0.17 | 0.50 | 0.34 | 0.44 | % | 0.01 | 20 | 0 | 0.23 | 0.30 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 31.00 | 0.04 | 0.32 | 0.18 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.09 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 32.00 | 0.07 | 0.36 | 0.22 | 0.10 | -0.99 | -90.83% | 0.01 | 47 | 55 | 0.41 | 0.11 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 33.00 | 0.03 | 0.09 | 0.06 | 0.08 | -0.62 | -88.58% | 0.00 | 57 | 1 | 0.26 | 0.06 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.17 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 38.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 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 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 1.37 | -0.01 | 0.01 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 23.00 | 0.05 | 0.48 | 0.27 | 0.13 | % | 0.01 | 9 | 0 | 0.61 | -0.02 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 24.00 | 0.03 | 2.18 | 1.11 | 0.28 | % | 0.05 | 23 | 0 | 1.11 | -0.05 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 25.00 | 0.25 | 0.46 | 0.36 | 0.29 | % | 0.01 | 39 | 0 | 0.39 | -0.11 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 26.00 | 0.44 | 0.53 | 0.49 | 0.42 | % | 0.02 | 6 | 0 | 0.36 | -0.19 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 27.00 | 0.71 | 0.88 | 0.80 | 0.66 | % | 0.03 | 48 | 0 | 0.36 | -0.30 | 0.13 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 28.00 | 1.21 | 1.53 | 1.37 | 1.27 | % | 0.05 | 129 | 0 | 0.40 | -0.42 | 0.14 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 29.00 | 1.84 | 2.11 | 1.98 | 1.72 | % | 0.07 | 73 | 0 | 0.42 | -0.56 | 0.14 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 30.00 | 1.36 | 3.25 | 2.31 | % | 0.08 | 0 | 0 | 0.52 | -0.70 | 0.12 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 31.00 | 1.44 | 3.95 | 2.70 | % | 0.09 | 0 | 0 | 0.45 | -0.81 | 0.09 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 32.00 | 2.38 | 4.90 | 3.64 | 1.22 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | -0.89 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 33.00 | 3.35 | 7.00 | 5.18 | % | 0.16 | 0 | 0 | 0.98 | -0.94 | 0.03 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 34.00 | 4.35 | 8.30 | 6.33 | % | 0.19 | 0 | 0 | 1.14 | -0.96 | 0.02 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 35.00 | 5.35 | 9.20 | 7.28 | % | 0.21 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 36.00 | 6.35 | 10.25 | 8.30 | % | 0.23 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 37.00 | 7.35 | 11.20 | 9.28 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 38.00 | 8.35 | 12.25 | 10.30 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 39.00 | 9.35 | 13.25 | 11.30 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 40.00 | 10.35 | 14.25 | 12.30 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST |