Options Chain for COMCAST CORP NEW CL A (CMCSA) - $29.02 as of 3/23/2026 1:25:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.05 | 12.05 | 10.05 | % | 0.53 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 20.00 | 8.65 | 9.15 | 8.90 | 8.65 | % | 0.45 | 1 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 21.00 | 7.00 | 8.30 | 7.65 | 7.65 | % | 0.36 | 24 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 22.00 | 6.15 | 7.45 | 6.80 | 6.80 | -2.80 | -29.17% | 0.31 | 28 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 23.00 | 5.05 | 7.00 | 6.03 | 5.99 | % | 0.26 | 16 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 24.00 | 4.60 | 5.65 | 5.13 | 4.76 | -0.54 | -10.19% | 0.21 | 11 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 25.00 | 3.95 | 4.35 | 4.15 | 5.05 | +0.70 | +16.10% | 0.17 | 3 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 25.50 | 2.24 | 4.85 | 3.55 | % | 0.14 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 26.00 | 2.00 | 4.25 | 3.13 | % | 0.12 | 0 | 0 | 2.13 | 0.98 | 0.03 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 26.50 | 1.85 | 3.35 | 2.60 | % | 0.10 | 0 | 0 | 1.56 | 0.98 | 0.03 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 27.00 | 1.33 | 2.83 | 2.08 | % | 0.08 | 0 | 0 | 1.38 | 0.93 | 0.09 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 27.50 | 1.41 | 1.91 | 1.66 | 1.60 | -1.65 | -50.77% | 0.06 | 1 | 20 | 0.80 | 0.87 | 0.15 | -0.04 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 28.00 | 0.80 | 1.55 | 1.18 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.79 | 0.79 | 0.22 | -0.05 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 28.50 | 0.54 | 0.81 | 0.68 | 0.80 | +0.05 | +6.67% | 0.02 | 45 | 4 | 0.39 | 0.68 | 0.30 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 29.00 | 0.41 | 0.49 | 0.45 | 0.46 | -0.10 | -17.86% | 0.02 | 40 | 249 | 0.36 | 0.51 | 0.37 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 29.50 | 0.20 | 0.28 | 0.24 | 0.24 | -0.11 | -31.43% | 0.01 | 312 | 364 | 0.36 | 0.32 | 0.36 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 30.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 303 | 368 | 0.33 | 0.16 | 0.26 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 30.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 89 | 101 | 0.34 | 0.07 | 0.15 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 243 | 379 | 0.36 | 0.03 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 68 | 397 | 0.43 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 34 | 147 | 0.79 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 1,560 | 0.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 183 | 0.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.12 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.35 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.32 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 96 | 31 | 0.56 | -0.02 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.38 | 0.19 | 0.10 | +0.05 | +100.00% | 0.01 | 10 | 14 | 1.09 | -0.02 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 18 | 55 | 0.47 | -0.07 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 27.50 | 0.06 | 0.11 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 7 | 63 | 0.46 | -0.13 | 0.15 | -0.04 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 28.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 75 | 105 | 0.40 | -0.21 | 0.22 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 28.50 | 0.22 | 0.27 | 0.25 | 0.21 | -0.11 | -34.38% | 0.01 | 88 | 595 | 0.38 | -0.33 | 0.30 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 29.00 | 0.39 | 0.45 | 0.42 | 0.42 | +0.02 | +5.00% | 0.01 | 123 | 455 | 0.36 | -0.49 | 0.37 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 29.50 | 0.67 | 0.74 | 0.71 | 0.69 | +0.01 | +1.48% | 0.02 | 780 | 834 | 0.35 | -0.68 | 0.36 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 30.00 | 0.87 | 1.15 | 1.01 | 1.08 | +0.18 | +20.00% | 0.03 | 50 | 550 | 0.44 | -0.84 | 0.26 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 30.50 | 1.35 | 1.71 | 1.53 | 1.57 | -0.19 | -10.80% | 0.05 | 1 | 31 | 0.62 | -0.93 | 0.15 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 31.00 | 1.82 | 2.33 | 2.08 | 2.08 | +0.23 | +12.44% | 0.07 | 13 | 151 | 0.86 | -0.97 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 31.50 | 1.89 | 3.35 | 2.62 | 2.60 | +0.35 | +15.56% | 0.08 | 2 | 2 | 1.48 | -0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 32.00 | 2.79 | 3.55 | 3.17 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.31 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 32.50 | 3.35 | 4.70 | 4.03 | 3.50 | +1.45 | +70.74% | 0.12 | 1 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 33.00 | 3.00 | 4.55 | 3.78 | 5.10 | +2.90 | +131.82% | 0.11 | 5 | 30 | 1.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 33.50 | 4.30 | 4.80 | 4.55 | 4.45 | +1.40 | +45.91% | 0.14 | 2 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 34.00 | 4.05 | 6.20 | 5.13 | 6.20 | % | 0.15 | 3 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 34.50 | 4.45 | 5.85 | 5.15 | 5.75 | % | 0.15 | 2 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 35.00 | 4.95 | 7.05 | 6.00 | 6.30 | % | 0.17 | 2 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 36.00 | 6.75 | 7.15 | 6.95 | 7.15 | +1.99 | +38.57% | 0.19 | 5 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 37.00 | 6.25 | 9.80 | 8.03 | 8.00 | +1.90 | +31.15% | 0.22 | 2 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 38.00 | 7.90 | 10.20 | 9.05 | 8.90 | % | 0.24 | 3 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 39.00 | 8.00 | 12.00 | 10.00 | 10.27 | % | 0.26 | 2 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 40.00 | 9.25 | 12.80 | 11.03 | 11.26 | +2.76 | +32.48% | 0.28 | 6 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 41.00 | 9.95 | 13.80 | 11.88 | 12.00 | % | 0.29 | 1 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 42.00 | 11.05 | 14.40 | 12.73 | 13.30 | % | 0.30 | 8 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 43.00 | 11.95 | 15.75 | 13.85 | 14.26 | % | 0.32 | 6 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |