Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.85 as of 8/23/2026 8:36:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 13.90 | 12.30 | 10.54 | 0.00 | 0.00% | 0.82 | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:07 PM EST |
| 16.00 | 9.70 | 12.90 | 11.30 | % | 0.71 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:07 PM EST | |||
| 17.00 | 8.75 | 11.90 | 10.33 | % | 0.61 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:07 PM EST | |||
| 18.00 | 7.70 | 10.90 | 9.30 | 5.05 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:07 PM EST |
| 19.00 | 6.90 | 9.90 | 8.40 | 5.10 | 0.00 | 0.00% | 0.44 | 0 | 38 | 1.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:07 PM EST |
| 20.00 | 6.00 | 8.00 | 7.00 | 6.55 | 0.00 | 0.00% | 0.35 | 0 | 1,008 | 1.02 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:07 PM EST |
| 21.00 | 4.80 | 6.55 | 5.68 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 143 | 0.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:07 PM EST |
| 22.00 | 4.50 | 5.25 | 4.88 | 4.51 | 0.00 | 0.00% | 0.22 | 0 | 106 | 0.54 | 0.98 | 0.04 | 0.00 | 8/20/2026 | 8/21/2026 4:00:07 PM EST |
| 23.00 | 3.70 | 4.30 | 4.00 | 4.08 | +0.81 | +24.78% | 0.17 | 1 | 333 | 0.45 | 0.92 | 0.06 | 0.00 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 24.00 | 2.95 | 3.65 | 3.30 | 3.10 | +0.30 | +10.72% | 0.14 | 35 | 3,459 | 0.38 | 0.84 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 25.00 | 2.03 | 2.60 | 2.32 | 2.30 | +0.20 | +9.53% | 0.09 | 98 | 6,142 | 0.31 | 0.73 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 26.00 | 1.59 | 1.76 | 1.68 | 1.64 | 0.00 | 0.00% | 0.06 | 16 | 7,355 | 0.31 | 0.61 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 27.00 | 1.01 | 1.35 | 1.18 | 1.10 | -0.21 | -16.04% | 0.04 | 58 | 6,925 | 0.31 | 0.49 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 28.00 | 0.66 | 0.87 | 0.77 | 0.72 | +0.10 | +16.13% | 0.03 | 246 | 7,859 | 0.31 | 0.37 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 29.00 | 0.41 | 0.50 | 0.46 | 0.43 | +0.07 | +19.45% | 0.02 | 374 | 2,797 | 0.30 | 0.26 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.05 | +22.73% | 0.01 | 186 | 1,980 | 0.30 | 0.18 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 31.00 | 0.14 | 0.21 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 32 | 3,899 | 0.30 | 0.11 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 32.00 | 0.05 | 0.13 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.29 | 0.07 | 0.04 | 0.00 | 8/20/2026 | 8/21/2026 4:00:07 PM EST |
| 33.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 0.29 | 0.04 | 0.03 | 0.00 | 8/19/2026 | 8/21/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.41 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 8/21/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 2,343 | 0.36 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.47 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/21/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.97 | 0.49 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.22 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 2 | 205 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 20.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 31 | 414 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 16 | 2,557 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 22.00 | 0.09 | 0.19 | 0.14 | 0.08 | -0.03 | -27.28% | 0.01 | 24 | 2,072 | 0.36 | -0.02 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 23.00 | 0.02 | 0.39 | 0.21 | 0.17 | -0.04 | -19.05% | 0.01 | 22 | 2,337 | 0.31 | -0.08 | 0.06 | 0.00 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.06 | -15.79% | 0.01 | 482 | 6,102 | 0.30 | -0.16 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 25.00 | 0.51 | 0.57 | 0.54 | 0.56 | -0.08 | -12.50% | 0.02 | 48 | 2,900 | 0.30 | -0.27 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 26.00 | 0.77 | 1.03 | 0.90 | 0.93 | -0.18 | -16.22% | 0.03 | 122 | 4,338 | 0.30 | -0.39 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 27.00 | 1.25 | 1.63 | 1.44 | 1.42 | -0.20 | -12.35% | 0.05 | 23 | 903 | 0.31 | -0.51 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 28.00 | 1.75 | 2.11 | 1.93 | 2.01 | -0.14 | -6.52% | 0.07 | 6 | 683 | 0.28 | -0.63 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 29.00 | 2.50 | 3.50 | 3.00 | 2.77 | -0.73 | -20.86% | 0.10 | 3 | 98 | 0.37 | -0.74 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 30.00 | 2.88 | 4.60 | 3.74 | 3.54 | -3.16 | -47.17% | 0.12 | 33 | 29 | 0.61 | -0.82 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:07 PM EST |
| 31.00 | 4.20 | 4.90 | 4.55 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.49 | -0.89 | 0.06 | -0.01 | 5/19/2026 | 8/21/2026 4:00:07 PM EST |
| 32.00 | 4.65 | 6.15 | 5.40 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 93 | 0.62 | -0.93 | 0.04 | 0.00 | 5/29/2026 | 8/21/2026 4:00:07 PM EST |
| 33.00 | 4.80 | 7.35 | 6.08 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 186 | 0.74 | -0.96 | 0.03 | 0.00 | 4/24/2026 | 8/21/2026 4:00:07 PM EST |
| 34.00 | 6.25 | 8.10 | 7.18 | 9.95 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.72 | -0.98 | 0.02 | 0.00 | 6/3/2026 | 8/21/2026 4:00:07 PM EST |
| 35.00 | 7.80 | 9.10 | 8.45 | 12.94 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.77 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 8/21/2026 4:00:07 PM EST |
| 36.00 | 8.35 | 10.25 | 9.30 | 5.11 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.86 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 8/21/2026 4:00:07 PM EST |
| 37.00 | 9.35 | 11.45 | 10.40 | 13.27 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:07 PM EST |
| 38.00 | 10.20 | 12.65 | 11.43 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:07 PM EST | |||
| 39.00 | 11.25 | 13.55 | 12.40 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:07 PM EST | |||
| 40.00 | 12.15 | 14.60 | 13.38 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:07 PM EST |