Options Chain for COMCAST CORP NEW CL A (CMCSA) - $25.17 as of 9/11/2026 10:31:00 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 | 8.40 | 12.25 | 10.33 | % | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 17.00 | 6.30 | 10.35 | 8.33 | % | 0.49 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 18.00 | 5.35 | 9.20 | 7.28 | % | 0.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 19.00 | 4.35 | 8.20 | 6.28 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 20.00 | 3.65 | 7.50 | 5.58 | % | 0.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 21.00 | 3.40 | 5.05 | 4.23 | % | 0.20 | 0 | 0 | 0.76 | 1.00 | 0.01 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 22.00 | 3.10 | 4.25 | 3.68 | % | 0.17 | 0 | 0 | 0.71 | 0.93 | 0.10 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 23.00 | 2.38 | 3.10 | 2.74 | % | 0.12 | 0 | 0 | 0.41 | 0.81 | 0.12 | -0.01 | 9/11/2026 11:58:55 AM EST | |||
| 24.00 | 1.52 | 2.19 | 1.86 | % | 0.08 | 0 | 0 | 0.32 | 0.67 | 0.13 | -0.01 | 9/11/2026 11:58:55 AM EST | |||
| 25.00 | 0.87 | 1.42 | 1.15 | % | 0.05 | 0 | 0 | 0.31 | 0.53 | 0.14 | -0.01 | 9/11/2026 11:58:55 AM EST | |||
| 26.00 | 0.62 | 1.02 | 0.82 | 0.82 | -0.06 | -6.82% | 0.03 | 9 | 1 | 0.33 | 0.40 | 0.13 | -0.01 | 9/11/2026 | 9/11/2026 11:58:55 AM EST |
| 27.00 | 0.35 | 0.75 | 0.55 | 0.55 | +0.07 | +14.59% | 0.02 | 50 | 2 | 0.31 | 0.29 | 0.11 | -0.01 | 9/11/2026 | 9/11/2026 11:58:55 AM EST |
| 28.00 | 0.09 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.09 | -0.01 | 9/11/2026 11:58:55 AM EST | |||
| 29.00 | 0.13 | 0.28 | 0.21 | 0.16 | % | 0.01 | 147 | 0 | 0.36 | 0.14 | 0.07 | -0.01 | 9/11/2026 | 9/11/2026 11:58:55 AM EST | |
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.77 | 0.08 | 0.05 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 31.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.90 | 0.05 | 0.03 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 33.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 9/11/2026 11:58:55 AM 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 17.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 18.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.65 | 0.00 | 0.01 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 22.00 | 0.15 | 0.30 | 0.23 | 0.26 | % | 0.01 | 2 | 0 | 0.33 | -0.07 | 0.10 | 0.00 | 9/11/2026 | 9/11/2026 11:58:55 AM EST | |
| 23.00 | 0.29 | 0.64 | 0.47 | 0.37 | % | 0.02 | 2 | 0 | 0.30 | -0.19 | 0.12 | -0.01 | 9/11/2026 | 9/11/2026 11:58:55 AM EST | |
| 24.00 | 0.60 | 0.96 | 0.78 | 0.80 | % | 0.03 | 23 | 0 | 0.34 | -0.33 | 0.13 | -0.01 | 9/11/2026 | 9/11/2026 11:58:55 AM EST | |
| 25.00 | 1.01 | 1.50 | 1.26 | 1.21 | % | 0.05 | 5 | 0 | 0.34 | -0.47 | 0.14 | -0.01 | 9/11/2026 | 9/11/2026 11:58:55 AM EST | |
| 26.00 | 1.57 | 2.08 | 1.83 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.33 | -0.60 | 0.13 | -0.01 | 9/10/2026 | 9/11/2026 11:58:55 AM EST |
| 27.00 | 1.65 | 2.99 | 2.32 | % | 0.09 | 0 | 0 | 0.47 | -0.71 | 0.11 | -0.01 | 9/11/2026 11:58:55 AM EST | |||
| 28.00 | 2.65 | 3.85 | 3.25 | % | 0.12 | 0 | 0 | 0.51 | -0.80 | 0.09 | -0.01 | 9/11/2026 11:58:55 AM EST | |||
| 29.00 | 2.91 | 5.70 | 4.31 | % | 0.15 | 0 | 0 | 0.84 | -0.86 | 0.07 | -0.01 | 9/11/2026 11:58:55 AM EST | |||
| 30.00 | 3.20 | 7.05 | 5.13 | % | 0.17 | 0 | 0 | 1.05 | -0.92 | 0.05 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 31.00 | 4.15 | 8.00 | 6.08 | % | 0.20 | 0 | 0 | 1.09 | -0.95 | 0.03 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 32.00 | 5.15 | 9.00 | 7.08 | % | 0.22 | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 9/11/2026 11:58:55 AM EST | |||
| 33.00 | 6.10 | 10.00 | 8.05 | % | 0.24 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 9/11/2026 11:58:55 AM EST |