Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.02 as of 9/18/2026 7:19:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.10 | 8.15 | 7.63 | 11.88 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:13 PM EST |
| 16.00 | 6.10 | 7.30 | 6.70 | % | 0.42 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 17.00 | 5.10 | 6.30 | 5.70 | % | 0.34 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 18.00 | 3.80 | 5.50 | 4.65 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/17/2026 4:00:13 PM EST |
| 19.00 | 3.35 | 4.10 | 3.73 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.29 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/17/2026 4:00:13 PM EST |
| 20.00 | 2.40 | 3.15 | 2.78 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 1,006 | 0.77 | 1.00 | 0.08 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 21.00 | 1.54 | 2.19 | 1.87 | 6.28 | 0.00 | 0.00% | 0.09 | 0 | 139 | 0.52 | 0.89 | 0.14 | -0.01 | 9/2/2026 | 9/17/2026 4:00:13 PM EST |
| 22.00 | 0.90 | 1.20 | 1.05 | 1.19 | -0.19 | -13.77% | 0.05 | 2 | 233 | 0.26 | 0.72 | 0.19 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 23.00 | 0.44 | 0.52 | 0.48 | 0.44 | -0.21 | -32.31% | 0.02 | 74 | 406 | 0.24 | 0.52 | 0.20 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 24.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.09 | -30.00% | 0.01 | 1 | 3,584 | 0.26 | 0.32 | 0.17 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 25.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 459 | 6,217 | 0.28 | 0.17 | 0.12 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 8 | 8,212 | 0.32 | 0.08 | 0.07 | 0.00 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 27.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 103 | 8,912 | 0.36 | 0.03 | 0.03 | 0.00 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 10,998 | 0.37 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,798 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,568 | 0.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,999 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,402 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/17/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,353 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:13 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 4:00:13 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/17/2026 4:00:13 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/17/2026 4:00:13 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:13 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 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:13 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/17/2026 4:00:13 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 4:00:13 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,052 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:13 PM EST |
| 19.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 20.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 18 | 2,374 | 0.34 | 0.00 | 0.08 | 0.00 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 21.00 | 0.22 | 0.28 | 0.25 | 0.24 | +0.07 | +41.18% | 0.01 | 46 | 5,421 | 0.33 | -0.11 | 0.14 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 22.00 | 0.53 | 0.60 | 0.57 | 0.56 | +0.11 | +24.45% | 0.03 | 57 | 3,919 | 0.33 | -0.28 | 0.19 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 23.00 | 1.09 | 1.17 | 1.13 | 1.08 | +0.17 | +18.69% | 0.05 | 7 | 4,198 | 0.36 | -0.48 | 0.20 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 24.00 | 1.66 | 2.02 | 1.84 | 1.76 | +0.20 | +12.83% | 0.08 | 1 | 5,898 | 0.44 | -0.68 | 0.17 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 25.00 | 2.60 | 2.85 | 2.73 | 2.50 | +0.07 | +2.89% | 0.11 | 7 | 3,437 | 0.42 | -0.83 | 0.12 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 26.00 | 3.60 | 3.85 | 3.73 | 3.76 | +0.56 | +17.50% | 0.14 | 2 | 4,980 | 0.79 | -0.92 | 0.07 | 0.00 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 27.00 | 4.20 | 4.90 | 4.55 | 4.32 | 0.00 | 0.00% | 0.17 | 0 | 1,109 | 1.01 | -0.97 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 28.00 | 5.20 | 5.95 | 5.58 | 4.08 | 0.00 | 0.00% | 0.20 | 0 | 680 | 1.11 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 29.00 | 6.20 | 7.00 | 6.60 | 2.82 | 0.00 | 0.00% | 0.23 | 0 | 93 | 1.20 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:13 PM EST |
| 30.00 | 7.20 | 8.00 | 7.60 | 6.85 | 0.00 | 0.00% | 0.25 | 0 | 35 | 1.29 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 31.00 | 7.80 | 9.40 | 8.60 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 36 | 1.55 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 9/17/2026 4:00:13 PM EST |
| 32.00 | 8.80 | 10.40 | 9.60 | 7.75 | 0.00 | 0.00% | 0.30 | 0 | 93 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/17/2026 4:00:13 PM EST |
| 33.00 | 9.70 | 11.20 | 10.45 | 8.54 | 0.00 | 0.00% | 0.32 | 0 | 189 | 1.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:13 PM EST |
| 34.00 | 10.80 | 12.75 | 11.78 | 9.95 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.51 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/17/2026 4:00:13 PM EST |
| 35.00 | 11.80 | 13.40 | 12.60 | 12.94 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.55 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/17/2026 4:00:13 PM EST |
| 36.00 | 12.70 | 14.90 | 13.80 | 5.11 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 9/17/2026 4:00:13 PM EST |
| 37.00 | 13.80 | 15.60 | 14.70 | 13.27 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/17/2026 4:00:13 PM EST |
| 38.00 | 14.45 | 16.70 | 15.58 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 39.00 | 15.65 | 18.50 | 17.08 | % | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 40.00 | 16.45 | 19.05 | 17.75 | % | 0.44 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST |