Options Chain for COMCAST CORP NEW CL A (CMCSA) - $22.79 as of 9/21/2026 7:34:31 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 | 6.50 | 9.75 | 8.13 | % | 0.54 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 17.00 | 4.55 | 7.75 | 6.15 | % | 0.36 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 18.00 | 3.55 | 7.15 | 5.35 | % | 0.30 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 19.00 | 3.25 | 4.80 | 4.03 | % | 0.21 | 0 | 0 | 0.90 | 0.98 | 0.06 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 20.00 | 2.65 | 3.35 | 3.00 | % | 0.15 | 0 | 0 | 0.56 | 0.90 | 0.09 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 21.00 | 1.94 | 2.71 | 2.33 | % | 0.11 | 0 | 0 | 0.60 | 0.79 | 0.12 | -0.01 | 9/21/2026 12:59:02 PM EST | |||
| 22.00 | 1.31 | 1.65 | 1.48 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.34 | 0.66 | 0.15 | -0.01 | 9/18/2026 | 9/21/2026 12:59:02 PM EST |
| 23.00 | 0.91 | 1.01 | 0.96 | 0.95 | +0.12 | +14.46% | 0.04 | 10 | 216 | 0.34 | 0.50 | 0.16 | -0.01 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 24.00 | 0.55 | 0.62 | 0.59 | 0.58 | +0.04 | +7.41% | 0.02 | 17 | 42 | 0.35 | 0.35 | 0.14 | -0.01 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 25.00 | 0.31 | 0.39 | 0.35 | 0.32 | +0.01 | +3.23% | 0.01 | 5 | 121 | 0.36 | 0.23 | 0.11 | -0.01 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 26.00 | 0.16 | 0.23 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 13 | 36 | 0.36 | 0.15 | 0.08 | -0.01 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 27.00 | 0.09 | 0.16 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 107 | 0.38 | 0.10 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 28.00 | 0.05 | 0.08 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 93 | 0.42 | 0.06 | 0.04 | 0.00 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.85 | 0.02 | 0.02 | 0.00 | 9/18/2026 | 9/21/2026 12:59:02 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.92 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/21/2026 12:59:02 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 19.00 | 0.07 | 0.13 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.41 | -0.02 | 0.06 | 0.00 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 20.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.03 | -13.05% | 0.01 | 36,929 | 36 | 0.37 | -0.10 | 0.09 | 0.00 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 21.00 | 0.34 | 0.40 | 0.37 | 0.35 | -0.07 | -16.67% | 0.02 | 10 | 76 | 0.36 | -0.21 | 0.12 | -0.01 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 22.00 | 0.64 | 0.75 | 0.70 | 0.66 | -0.14 | -17.50% | 0.03 | 16 | 2,129 | 0.36 | -0.34 | 0.15 | -0.01 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 23.00 | 1.10 | 1.25 | 1.18 | 1.16 | -0.02 | -1.70% | 0.05 | 43 | 90 | 0.36 | -0.50 | 0.16 | -0.01 | 9/21/2026 | 9/21/2026 12:59:02 PM EST |
| 24.00 | 1.71 | 1.87 | 1.79 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 161 | 0.36 | -0.65 | 0.14 | -0.01 | 9/18/2026 | 9/21/2026 12:59:02 PM EST |
| 25.00 | 2.10 | 3.30 | 2.70 | 2.85 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.64 | -0.77 | 0.11 | -0.01 | 9/18/2026 | 9/21/2026 12:59:02 PM EST |
| 26.00 | 3.25 | 3.75 | 3.50 | 3.41 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.40 | -0.85 | 0.08 | -0.01 | 9/17/2026 | 9/21/2026 12:59:02 PM EST |
| 27.00 | 3.95 | 5.15 | 4.55 | 4.36 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.77 | -0.91 | 0.06 | -0.01 | 9/17/2026 | 9/21/2026 12:59:02 PM EST |
| 28.00 | 4.90 | 6.10 | 5.50 | 5.66 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.84 | -0.94 | 0.04 | 0.00 | 9/18/2026 | 9/21/2026 12:59:02 PM EST |
| 29.00 | 5.75 | 7.45 | 6.60 | % | 0.23 | 0 | 0 | 1.05 | -0.98 | 0.02 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 30.00 | 6.00 | 9.35 | 7.68 | % | 0.26 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 31.00 | 7.00 | 10.25 | 8.63 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 32.00 | 8.00 | 11.35 | 9.68 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST | |||
| 33.00 | 9.00 | 12.35 | 10.68 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:02 PM EST |