Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.86 as of 7/20/2026 7:20:32 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 | 7.70 | 10.70 | 9.20 | 9.35 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:57 PM EST |
| 16.00 | 6.50 | 9.95 | 8.23 | % | 0.51 | 0 | 0 | 1.39 | 0.98 | 0.01 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 17.00 | 6.05 | 7.95 | 7.00 | % | 0.41 | 0 | 0 | 0.93 | 0.96 | 0.02 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 18.00 | 5.25 | 6.50 | 5.88 | 5.35 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.67 | 0.93 | 0.03 | 0.00 | 7/9/2026 | 7/20/2026 3:59:57 PM EST |
| 19.00 | 4.20 | 6.80 | 5.50 | 5.10 | -0.10 | -1.93% | 0.29 | 10 | 28 | 0.97 | 0.88 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.00 | 3.90 | 4.60 | 4.25 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 940 | 0.39 | 0.83 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 21.00 | 3.00 | 3.80 | 3.40 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.37 | 0.76 | 0.07 | -0.01 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 22.00 | 2.65 | 3.15 | 2.90 | 2.81 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.42 | 0.69 | 0.08 | -0.01 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 23.00 | 2.05 | 2.75 | 2.40 | 2.09 | -0.09 | -4.13% | 0.10 | 5 | 301 | 0.43 | 0.60 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 24.00 | 1.38 | 1.72 | 1.55 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 3,680 | 0.37 | 0.52 | 0.09 | -0.01 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 25.00 | 0.97 | 1.24 | 1.11 | 1.23 | -0.05 | -3.91% | 0.04 | 126 | 4,176 | 0.36 | 0.43 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 26.00 | 0.84 | 0.91 | 0.88 | 0.90 | -0.03 | -3.23% | 0.03 | 71 | 3,258 | 0.36 | 0.34 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 27.00 | 0.59 | 0.65 | 0.62 | 0.63 | -0.01 | -1.57% | 0.02 | 35 | 2,886 | 0.36 | 0.27 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 28.00 | 0.42 | 0.48 | 0.45 | 0.44 | -0.04 | -8.34% | 0.02 | 802 | 3,252 | 0.36 | 0.21 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 29.00 | 0.23 | 0.53 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 277 | 2,113 | 0.38 | 0.16 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 30.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.01 | -4.35% | 0.01 | 8 | 1,238 | 0.36 | 0.12 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 31.00 | 0.11 | 0.31 | 0.21 | 0.28 | +0.01 | +3.71% | 0.01 | 18 | 856 | 0.39 | 0.09 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 32.00 | 0.04 | 0.21 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.37 | 0.07 | 0.03 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 33.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.03 | -27.28% | 0.01 | 40 | 885 | 0.43 | 0.05 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 511 | 0.56 | 0.03 | 0.02 | 0.00 | 6/17/2026 | 7/20/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 0.45 | 0.02 | 0.01 | 0.00 | 7/8/2026 | 7/20/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.61 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/20/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 4 | 0.51 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.66 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/20/2026 3:59:57 PM EST |
| 40.00 | 0.01 | 0.30 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 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 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | -0.02 | 0.01 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.78 | -0.04 | 0.02 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 18.00 | 0.11 | 0.21 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.41 | -0.07 | 0.03 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 19.00 | 0.18 | 0.48 | 0.33 | 0.24 | -0.06 | -20.00% | 0.02 | 4 | 196 | 0.43 | -0.12 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.00 | 0.31 | 0.49 | 0.40 | 0.43 | +0.05 | +13.16% | 0.02 | 30 | 291 | 0.39 | -0.17 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 21.00 | 0.36 | 0.65 | 0.51 | 0.61 | -0.01 | -1.62% | 0.02 | 4 | 1,834 | 0.38 | -0.24 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 22.00 | 0.83 | 0.95 | 0.89 | 0.86 | +0.07 | +8.87% | 0.04 | 7 | 1,986 | 0.37 | -0.31 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 23.00 | 1.26 | 1.34 | 1.30 | 1.30 | +0.03 | +2.37% | 0.06 | 26 | 1,402 | 0.37 | -0.40 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 24.00 | 1.76 | 2.02 | 1.89 | 1.77 | -0.03 | -1.67% | 0.08 | 15 | 2,800 | 0.37 | -0.48 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 25.00 | 2.23 | 2.47 | 2.35 | 2.50 | +0.08 | +3.31% | 0.09 | 1 | 1,763 | 0.37 | -0.57 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 26.00 | 2.92 | 3.20 | 3.06 | 2.64 | 0.00 | 0.00% | 0.12 | 0 | 1,095 | 0.37 | -0.66 | 0.09 | -0.01 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 27.00 | 3.70 | 4.25 | 3.98 | 4.15 | 0.00 | 0.00% | 0.15 | 3 | 881 | 0.41 | -0.73 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 28.00 | 3.80 | 5.45 | 4.63 | 4.76 | +0.26 | +5.78% | 0.17 | 4 | 700 | 0.59 | -0.79 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 29.00 | 5.25 | 5.90 | 5.58 | 5.69 | 0.00 | 0.00% | 0.19 | 0 | 98 | 0.38 | -0.84 | 0.06 | -0.01 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 30.00 | 6.15 | 7.00 | 6.58 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.58 | -0.88 | 0.05 | 0.00 | 7/6/2026 | 7/20/2026 3:59:57 PM EST |
| 31.00 | 6.20 | 8.50 | 7.35 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 36 | 0.76 | -0.91 | 0.04 | 0.00 | 5/19/2026 | 7/20/2026 3:59:57 PM EST |
| 32.00 | 7.25 | 9.15 | 8.20 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 93 | 0.71 | -0.93 | 0.03 | 0.00 | 5/29/2026 | 7/20/2026 3:59:57 PM EST |
| 33.00 | 8.90 | 10.10 | 9.50 | 5.65 | 0.00 | 0.00% | 0.29 | 0 | 186 | 0.74 | -0.95 | 0.02 | 0.00 | 4/24/2026 | 7/20/2026 3:59:57 PM EST |
| 34.00 | 9.70 | 11.40 | 10.55 | 9.95 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.86 | -0.97 | 0.02 | 0.00 | 6/3/2026 | 7/20/2026 3:59:57 PM EST |
| 35.00 | 10.05 | 12.40 | 11.23 | 12.94 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.90 | -0.98 | 0.01 | 0.00 | 6/22/2026 | 7/20/2026 3:59:57 PM EST |
| 36.00 | 11.10 | 13.40 | 12.25 | 5.11 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.94 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 7/20/2026 3:59:57 PM EST |
| 37.00 | 12.05 | 14.35 | 13.20 | 13.10 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.96 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 38.00 | 13.05 | 15.35 | 14.20 | % | 0.37 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 39.00 | 14.05 | 16.35 | 15.20 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 40.00 | 15.05 | 17.40 | 16.23 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST |