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 | 5.75 | 7.75 | 6.75 | % | 0.45 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 17.00 | 3.70 | 7.65 | 5.68 | % | 0.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 18.00 | 2.80 | 6.70 | 4.75 | % | 0.26 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 19.00 | 3.25 | 4.45 | 3.85 | % | 0.20 | 0 | 0 | 1.54 | 0.99 | 0.06 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 20.00 | 2.30 | 3.50 | 2.90 | % | 0.14 | 0 | 0 | 1.39 | 0.91 | 0.09 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 21.00 | 1.65 | 2.55 | 2.10 | % | 0.10 | 0 | 0 | 0.65 | 0.81 | 0.12 | -0.01 | 9/17/2026 4:00:13 PM EST | |||
| 22.00 | 1.10 | 1.25 | 1.18 | 1.21 | -0.47 | -27.98% | 0.05 | 30 | 8 | 0.28 | 0.67 | 0.15 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 23.00 | 0.52 | 1.09 | 0.81 | 0.76 | -0.14 | -15.56% | 0.04 | 1 | 251 | 0.35 | 0.52 | 0.16 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 24.00 | 0.36 | 0.44 | 0.40 | 0.40 | -0.11 | -21.57% | 0.02 | 202 | 297 | 0.33 | 0.36 | 0.14 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.36 | 0.23 | 0.11 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 26.00 | 0.10 | 0.21 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,131 | 0.35 | 0.14 | 0.08 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.37 | 0.08 | 0.05 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.39 | 0.04 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.02 | 0.02 | 0.00 | 9/14/2026 | 9/17/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.71 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/17/2026 4:00:13 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:13 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:13 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | -0.01 | 0.06 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 0.44 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.09 | 0.09 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.09 | +26.48% | 0.02 | 1 | 44 | 0.39 | -0.19 | 0.12 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 22.00 | 0.76 | 0.87 | 0.82 | 0.81 | +0.16 | +24.62% | 0.04 | 2 | 239 | 0.40 | -0.33 | 0.15 | -0.01 | 9/18/2026 | 9/17/2026 4:00:13 PM EST |
| 23.00 | 0.91 | 1.65 | 1.28 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.40 | -0.48 | 0.16 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 24.00 | 1.56 | 2.30 | 1.93 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 582 | 0.41 | -0.64 | 0.14 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 25.00 | 2.15 | 3.00 | 2.58 | 2.33 | 0.00 | 0.00% | 0.10 | 0 | 400 | 0.38 | -0.77 | 0.11 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 26.00 | 3.05 | 4.20 | 3.63 | 3.22 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.53 | -0.86 | 0.08 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 27.00 | 2.82 | 6.35 | 4.59 | % | 0.17 | 0 | 0 | 0.91 | -0.92 | 0.05 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 28.00 | 4.90 | 6.10 | 5.50 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.14 | -0.96 | 0.03 | 0.00 | 9/14/2026 | 9/17/2026 4:00:13 PM EST |
| 29.00 | 5.75 | 8.55 | 7.15 | % | 0.25 | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 30.00 | 6.75 | 8.25 | 7.50 | % | 0.25 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 31.00 | 7.75 | 9.25 | 8.50 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 32.00 | 7.90 | 11.25 | 9.58 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 33.00 | 9.45 | 12.25 | 10.85 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST |