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 | 5.95 | 10.10 | 8.03 | 7.75 | -3.85 | -33.19% | 0.54 | 2 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 16.00 | 5.35 | 9.10 | 7.23 | % | 0.45 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 17.00 | 3.95 | 8.10 | 6.03 | % | 0.35 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 18.00 | 2.94 | 7.05 | 5.00 | % | 0.28 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 19.00 | 2.94 | 5.60 | 4.27 | % | 0.22 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 20.00 | 2.51 | 4.10 | 3.31 | % | 0.17 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 21.00 | 1.73 | 2.28 | 2.01 | 2.69 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.61 | 0.85 | 0.15 | -0.01 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 21.50 | 1.50 | 2.05 | 1.78 | % | 0.08 | 0 | 0 | 0.49 | 0.82 | 0.20 | -0.01 | 9/21/2026 4:00:04 PM EST | |||
| 22.00 | 1.06 | 1.25 | 1.16 | 1.28 | +0.26 | +25.49% | 0.05 | 5 | 173 | 0.34 | 0.73 | 0.25 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 22.50 | 0.32 | 1.32 | 0.82 | 0.76 | % | 0.04 | 30 | 0 | 0.59 | 0.62 | 0.33 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST | |
| 23.00 | 0.09 | 0.60 | 0.35 | 0.57 | +0.07 | +14.00% | 0.02 | 10 | 113 | 0.22 | 0.45 | 0.33 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.42 | 0.21 | 0.38 | % | 0.01 | 74 | 0 | 0.36 | 0.31 | 0.27 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST | |
| 24.00 | 0.18 | 0.24 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 431 | 71 | 0.31 | 0.24 | 0.19 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 24.50 | 0.10 | 0.15 | 0.13 | 0.13 | % | 0.01 | 34 | 0 | 0.32 | 0.19 | 0.15 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST | |
| 25.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 79 | 148 | 0.33 | 0.15 | 0.12 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 25.50 | 0.03 | 0.08 | 0.06 | % | 0.00 | 0 | 0 | 0.34 | 0.12 | 0.09 | -0.01 | 9/21/2026 4:00:04 PM EST | |||
| 26.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 97 | 0.33 | 0.10 | 0.08 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 26.50 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.02 | 0.00 | 9/21/2026 4:00:04 PM EST | ||||||
| 27.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,019 | 0.40 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 28.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 135 | 0.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/21/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 1.39 | 0.70 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 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 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | 0.06 | +0.01 | +20.00% | 0.01 | 51 | 37 | 0.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 21.00 | 0.06 | 0.15 | 0.11 | 0.12 | -0.03 | -20.00% | 0.01 | 53 | 99 | 0.32 | -0.15 | 0.15 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 21.50 | 0.07 | 0.53 | 0.30 | 0.19 | % | 0.01 | 4 | 0 | 0.38 | -0.18 | 0.20 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST | |
| 22.00 | 0.27 | 0.34 | 0.31 | 0.31 | -0.09 | -22.50% | 0.01 | 11 | 102 | 0.31 | -0.27 | 0.25 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 22.50 | 0.34 | 0.69 | 0.52 | 0.46 | % | 0.02 | 5 | 0 | 0.31 | -0.38 | 0.33 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST | |
| 23.00 | 0.47 | 1.04 | 0.76 | 0.81 | -0.31 | -27.68% | 0.03 | 1 | 106 | 0.31 | -0.55 | 0.33 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 23.50 | 0.78 | 1.40 | 1.09 | 1.07 | % | 0.05 | 12 | 0 | 0.29 | -0.69 | 0.27 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST | |
| 24.00 | 1.36 | 2.18 | 1.77 | 1.59 | -0.09 | -5.36% | 0.07 | 3 | 220 | 0.48 | -0.76 | 0.19 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 24.50 | 1.65 | 2.26 | 1.96 | % | 0.08 | 0 | 0 | 0.57 | -0.81 | 0.15 | -0.01 | 9/21/2026 4:00:04 PM EST | |||
| 25.00 | 1.55 | 2.78 | 2.17 | 2.67 | +0.07 | +2.70% | 0.09 | 1 | 107 | 0.65 | -0.85 | 0.12 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 25.50 | 2.40 | 3.60 | 3.00 | % | 0.12 | 0 | 0 | 0.90 | -0.88 | 0.09 | -0.01 | 9/21/2026 4:00:04 PM EST | |||
| 26.00 | 2.89 | 4.25 | 3.57 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 81 | 1.06 | -0.90 | 0.08 | -0.01 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 26.50 | 3.40 | 4.90 | 4.15 | % | 0.16 | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 27.00 | 3.95 | 5.15 | 4.55 | 3.17 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.13 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 27.50 | 3.45 | 6.45 | 4.95 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 28.00 | 4.85 | 6.30 | 5.58 | 3.56 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 28.50 | 4.85 | 6.95 | 5.90 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 29.00 | 5.75 | 7.65 | 6.70 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 30.00 | 5.25 | 9.35 | 7.30 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 31.00 | 6.45 | 10.35 | 8.40 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 32.00 | 7.25 | 11.35 | 9.30 | % | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 33.00 | 8.25 | 12.35 | 10.30 | % | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST |