Options Chain for COMCAST CORP NEW CL A (CMCSA) - $21.70 as of 10/2/2026 12:31:02 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 | 4.65 | 8.65 | 6.65 | % | 0.44 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 16.00 | 3.65 | 7.65 | 5.65 | % | 0.35 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 17.00 | 2.64 | 6.65 | 4.65 | % | 0.27 | 0 | 0 | 1.61 | 0.97 | 0.04 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 18.00 | 3.05 | 5.65 | 4.35 | % | 0.24 | 0 | 0 | 1.41 | 0.91 | 0.07 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 19.00 | 2.35 | 3.40 | 2.88 | % | 0.15 | 0 | 0 | 0.73 | 0.81 | 0.09 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 20.00 | 1.59 | 2.94 | 2.27 | % | 0.11 | 0 | 0 | 0.50 | 0.70 | 0.11 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 21.00 | 1.10 | 1.85 | 1.48 | % | 0.07 | 0 | 0 | 0.44 | 0.58 | 0.12 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 22.00 | 0.67 | 1.42 | 1.05 | % | 0.05 | 0 | 0 | 0.45 | 0.45 | 0.12 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 23.00 | 0.30 | 0.69 | 0.50 | 0.50 | % | 0.02 | 101 | 0 | 0.37 | 0.34 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 11:59:04 AM EST | |
| 24.00 | 0.23 | 0.60 | 0.42 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.10 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 25.00 | 0.04 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.08 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 26.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.30 | 0.11 | 0.06 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 27.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.37 | 0.07 | 0.04 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.44 | 0.04 | 0.03 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 29.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.51 | 0.03 | 0.02 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 10/2/2026 11:59:04 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 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.82 | -0.03 | 0.04 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 18.00 | 0.04 | 0.28 | 0.16 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.07 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 19.00 | 0.21 | 0.46 | 0.34 | 0.24 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.42 | -0.18 | 0.09 | -0.01 | 10/2/2026 | 10/2/2026 11:59:04 AM EST |
| 20.00 | 0.32 | 0.99 | 0.66 | 0.51 | +0.01 | +2.00% | 0.03 | 1 | 1 | 0.43 | -0.30 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 11:59:04 AM EST |
| 21.00 | 0.52 | 1.60 | 1.06 | % | 0.05 | 0 | 0 | 0.43 | -0.42 | 0.12 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 22.00 | 1.14 | 2.09 | 1.62 | 1.42 | -0.08 | -5.34% | 0.07 | 2 | 1 | 0.44 | -0.55 | 0.12 | -0.01 | 10/2/2026 | 10/2/2026 11:59:04 AM EST |
| 23.00 | 1.74 | 4.10 | 2.92 | % | 0.13 | 0 | 0 | 0.65 | -0.66 | 0.11 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 24.00 | 2.25 | 4.40 | 3.33 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.96 | -0.75 | 0.10 | -0.01 | 10/1/2026 | 10/2/2026 11:59:04 AM EST |
| 25.00 | 3.10 | 4.45 | 3.78 | % | 0.15 | 0 | 0 | 1.19 | -0.83 | 0.08 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 26.00 | 2.85 | 6.65 | 4.75 | % | 0.18 | 0 | 0 | 1.25 | -0.89 | 0.06 | -0.01 | 10/2/2026 11:59:04 AM EST | |||
| 27.00 | 5.00 | 7.65 | 6.33 | % | 0.23 | 0 | 0 | 1.34 | -0.93 | 0.04 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 28.00 | 4.70 | 8.60 | 6.65 | % | 0.24 | 0 | 0 | 1.40 | -0.96 | 0.03 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 29.00 | 5.75 | 9.65 | 7.70 | % | 0.27 | 0 | 0 | 1.50 | -0.97 | 0.02 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 30.00 | 6.70 | 10.65 | 8.68 | % | 0.29 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 10/2/2026 11:59:04 AM EST | |||
| 31.00 | 7.70 | 11.65 | 9.68 | % | 0.31 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 10/2/2026 11:59:04 AM EST |