Options Chain for COMCAST CORP NEW CL A (CMCSA) - $21.91 as of 9/27/2026 8:45:54 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 | 5.40 | 8.80 | 7.10 | % | 0.47 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 16.00 | 4.40 | 6.95 | 5.68 | % | 0.35 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 17.00 | 3.50 | 6.75 | 5.13 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 18.00 | 3.65 | 4.90 | 4.28 | % | 0.24 | 0 | 0 | 0.85 | 0.95 | 0.06 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 19.00 | 2.80 | 3.65 | 3.23 | 3.36 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | 0.86 | 0.08 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 20.00 | 2.00 | 2.56 | 2.28 | 2.10 | % | 0.11 | 6 | 0 | 0.35 | 0.75 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST | |
| 21.00 | 1.51 | 1.82 | 1.67 | 1.54 | -0.21 | -12.00% | 0.08 | 19 | 57 | 0.37 | 0.63 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 22.00 | 1.08 | 1.26 | 1.17 | 1.16 | -0.12 | -9.38% | 0.05 | 339 | 1,066 | 0.37 | 0.50 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 23.00 | 0.71 | 0.89 | 0.80 | 0.81 | -0.02 | -2.41% | 0.03 | 125 | 5,511 | 0.38 | 0.38 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 24.00 | 0.44 | 0.64 | 0.54 | 0.34 | -0.19 | -35.85% | 0.02 | 248 | 348 | 0.38 | 0.28 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 25.00 | 0.19 | 0.42 | 0.31 | 0.27 | -0.07 | -20.59% | 0.01 | 15 | 679 | 0.37 | 0.20 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 26.00 | 0.16 | 0.28 | 0.22 | 0.19 | -0.01 | -5.00% | 0.01 | 36 | 727 | 0.39 | 0.13 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 27.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 303 | 0.38 | 0.09 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 28.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 302 | 0.39 | 0.05 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.03 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 33.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 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 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 17.00 | 0.01 | 0.13 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 8 | 0.37 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 18.00 | 0.01 | 0.20 | 0.11 | 0.18 | +0.08 | +80.00% | 0.01 | 28 | 4 | 0.32 | -0.05 | 0.06 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 19.00 | 0.23 | 0.33 | 0.28 | 0.32 | +0.04 | +14.29% | 0.01 | 50 | 3,070 | 0.37 | -0.14 | 0.08 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 20.00 | 0.31 | 0.58 | 0.45 | 0.57 | +0.09 | +18.75% | 0.02 | 75 | 279 | 0.34 | -0.25 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 21.00 | 0.87 | 0.92 | 0.90 | 0.89 | +0.06 | +7.23% | 0.04 | 347 | 2,720 | 0.37 | -0.37 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 22.00 | 1.31 | 1.64 | 1.48 | 1.45 | +0.17 | +13.29% | 0.07 | 114 | 1,458 | 0.40 | -0.50 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 23.00 | 1.90 | 2.14 | 2.02 | 2.00 | +0.16 | +8.70% | 0.09 | 8 | 707 | 0.38 | -0.62 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 24.00 | 2.55 | 2.99 | 2.77 | 2.95 | +0.69 | +30.54% | 0.12 | 30 | 499 | 0.39 | -0.72 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 25.00 | 3.50 | 3.75 | 3.63 | 3.80 | +0.20 | +5.56% | 0.15 | 5 | 50 | 0.41 | -0.80 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 26.00 | 4.20 | 5.25 | 4.73 | 4.22 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.71 | -0.87 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 27.00 | 4.40 | 6.05 | 5.23 | 4.12 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.71 | -0.91 | 0.05 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 28.00 | 5.90 | 7.45 | 6.68 | % | 0.24 | 0 | 0 | 0.91 | -0.95 | 0.03 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 29.00 | 6.40 | 8.75 | 7.58 | % | 0.26 | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 30.00 | 7.50 | 9.75 | 8.63 | % | 0.29 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 31.00 | 8.40 | 10.75 | 9.58 | % | 0.31 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 32.00 | 9.35 | 11.70 | 10.53 | % | 0.33 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 33.00 | 10.35 | 12.75 | 11.55 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST |