Options Chain for COMCAST CORP NEW CL A (CMCSA) - $24.90 as of 11/5/2026 7:09:30 PM 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 | 9.20 | 11.25 | 10.23 | 9.84 | 0.00 | 0.00% | 0.68 | 2 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 16.00 | 8.50 | 9.75 | 9.13 | 8.82 | +0.05 | +0.57% | 0.57 | 3 | 4 | 8.72 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 17.00 | 7.75 | 8.45 | 8.10 | 8.14 | +0.33 | +4.23% | 0.48 | 8 | 5 | 6.66 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 18.00 | 6.85 | 7.55 | 7.20 | 7.20 | +0.48 | +7.15% | 0.40 | 27 | 4 | 6.30 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 18.50 | 5.95 | 6.90 | 6.43 | 6.32 | +0.02 | +0.32% | 0.35 | 24 | 42 | 5.35 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 19.00 | 5.00 | 6.90 | 5.95 | 5.82 | -0.02 | -0.35% | 0.31 | 3 | 39 | 6.67 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 19.50 | 4.95 | 5.65 | 5.30 | 5.59 | +0.29 | +5.48% | 0.27 | 4 | 13 | 3.60 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 20.00 | 4.40 | 5.80 | 5.10 | 4.69 | +0.01 | +0.22% | 0.26 | 2 | 1,330 | 5.56 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 20.50 | 3.95 | 5.75 | 4.85 | 4.26 | +0.33 | +8.40% | 0.24 | 2 | 32 | 6.37 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 21.00 | 3.60 | 4.10 | 3.85 | 3.76 | +0.04 | +1.08% | 0.18 | 48 | 1,019 | 2.51 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 21.50 | 3.20 | 3.60 | 3.40 | 3.33 | +1.10 | +49.33% | 0.16 | 2 | 1,560 | 2.25 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 22.00 | 2.70 | 3.10 | 2.90 | 2.83 | -0.05 | -1.74% | 0.13 | 23 | 1,183 | 1.98 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 22.50 | 2.27 | 2.71 | 2.49 | 2.40 | +0.26 | +12.15% | 0.11 | 35 | 426 | 2.10 | 1.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 23.00 | 1.78 | 2.10 | 1.94 | 1.74 | +0.08 | +4.82% | 0.08 | 70 | 1,314 | 1.45 | 0.98 | 0.05 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 23.50 | 1.25 | 1.62 | 1.44 | 1.32 | +0.09 | +7.32% | 0.06 | 70 | 944 | 1.24 | 0.95 | 0.12 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 24.00 | 0.88 | 1.27 | 1.08 | 0.97 | +0.04 | +4.31% | 0.05 | 90 | 1,371 | 1.32 | 0.85 | 0.24 | -0.08 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 24.50 | 0.40 | 0.96 | 0.68 | 0.52 | -0.01 | -1.89% | 0.03 | 27 | 2,219 | 1.35 | 0.71 | 0.36 | -0.18 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 25.00 | 0.34 | 0.41 | 0.38 | 0.35 | +0.12 | +52.18% | 0.02 | 1,607 | 3,616 | 0.72 | 0.51 | 0.42 | -0.20 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 25.50 | 0.15 | 0.21 | 0.18 | 0.21 | +0.11 | +110.00% | 0.01 | 1,035 | 975 | 0.72 | 0.31 | 0.37 | -0.17 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 26.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 703 | 209 | 0.67 | 0.15 | 0.24 | -0.07 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 26.50 | 0.01 | 0.06 | 0.04 | 0.03 | % | 0.00 | 3 | 0 | 0.74 | 0.06 | 0.13 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST | |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.02 | 0.05 | -0.01 | 10/19/2026 | 11/5/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.01 | 0.02 | 0.00 | 10/30/2026 | 11/5/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/5/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.63 | 0.32 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.42 | 0.21 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:00 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 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST | |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.07 | -0.24 | -77.42% | 0.07 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.10 | -0.45 | -81.82% | 0.06 | 1 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 1.13 | 0.57 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.68 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/5/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 249 | 5.35 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.93 | 0.47 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.47 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.03 | -60.00% | 0.01 | 10 | 112 | 3.19 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 21 | 226 | 2.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 17 | 194 | 1.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,711 | 1.79 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 365 | 2.13 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 83 | 1,786 | 1.06 | -0.02 | 0.05 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.28 | 0.14 | 0.12 | +0.09 | +300.00% | 0.01 | 5 | 1,385 | 1.60 | -0.05 | 0.12 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 24.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 13,281 | 789 | 0.84 | -0.15 | 0.24 | -0.08 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 24.50 | 0.17 | 0.28 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 735 | 133 | 0.83 | -0.29 | 0.36 | -0.18 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 25.00 | 0.22 | 0.56 | 0.39 | 0.51 | +0.08 | +18.61% | 0.02 | 4,002 | 73 | 0.75 | -0.49 | 0.42 | -0.20 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 25.50 | 0.21 | 1.35 | 0.78 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.02 | -0.69 | 0.37 | -0.17 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 26.00 | 0.98 | 1.75 | 1.37 | 0.99 | -4.13 | -80.67% | 0.05 | 6 | 1 | 2.18 | -0.85 | 0.24 | -0.07 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 26.50 | 1.37 | 2.50 | 1.94 | 2.86 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.02 | -0.94 | 0.13 | -0.02 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 27.00 | 1.68 | 2.46 | 2.07 | 2.19 | -1.28 | -36.89% | 0.08 | 2 | 0 | 2.17 | -0.98 | 0.05 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 27.50 | 2.27 | 3.65 | 2.96 | 2.63 | -1.58 | -37.53% | 0.11 | 2 | 1 | 3.94 | -0.99 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 28.00 | 2.04 | 4.30 | 3.17 | 4.71 | 0.00 | 0.00% | 0.11 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:00 PM EST |
| 29.00 | 3.85 | 4.40 | 4.13 | 4.25 | -1.10 | -20.57% | 0.14 | 1 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 30.00 | 4.50 | 5.55 | 5.03 | 5.20 | -0.96 | -15.59% | 0.17 | 2 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 31.00 | 4.85 | 7.35 | 6.10 | 6.49 | -1.02 | -13.59% | 0.20 | 2 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 32.00 | 5.95 | 8.35 | 7.15 | 7.33 | -0.52 | -6.63% | 0.22 | 2 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 33.00 | 6.80 | 9.30 | 8.05 | 8.78 | 0.00 | 0.00% | 0.24 | 0 | 2 | 6.84 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |