Options Chain for COMCAST CORP NEW CL A (CMCSA) - $20.94 as of 10/8/2026 5:00:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 3.25 | 7.35 | 5.30 | % | 0.33 | 0 | 0 | 1.56 | 0.96 | 0.02 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 17.00 | 2.31 | 6.35 | 4.33 | % | 0.25 | 0 | 0 | 1.38 | 0.93 | 0.04 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 18.00 | 1.40 | 5.50 | 3.45 | % | 0.19 | 0 | 0 | 1.26 | 0.87 | 0.06 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 19.00 | 0.56 | 4.65 | 2.61 | % | 0.14 | 0 | 0 | 1.15 | 0.79 | 0.09 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 20.00 | 0.09 | 3.95 | 2.02 | % | 0.10 | 0 | 0 | 1.08 | 0.68 | 0.10 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 0.75 | 0.57 | 0.12 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.87 | 0.94 | % | 0.04 | 0 | 0 | 0.69 | 0.45 | 0.12 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.62 | 1.31 | % | 0.06 | 0 | 0 | 1.05 | 0.35 | 0.11 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.43 | 1.22 | % | 0.05 | 0 | 0 | 1.09 | 0.25 | 0.10 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.52 | 0.18 | 0.08 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 1.21 | 0.12 | 0.06 | -0.01 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.02 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 1.44 | -0.07 | 0.04 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.31 | 1.16 | % | 0.06 | 0 | 0 | 1.30 | -0.13 | 0.06 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.46 | 1.23 | % | 0.06 | 0 | 0 | 1.19 | -0.21 | 0.09 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 0.65 | -0.32 | 0.10 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 0.68 | -0.43 | 0.12 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 22.00 | 1.11 | 2.40 | 1.76 | 1.60 | % | 0.08 | 2 | 0 | 0.43 | -0.55 | 0.12 | -0.01 | 10/8/2026 | 10/8/2026 4:00:04 PM EST | |
| 23.00 | 0.30 | 4.30 | 2.30 | % | 0.10 | 0 | 0 | 1.06 | -0.65 | 0.11 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 24.00 | 1.25 | 5.10 | 3.18 | % | 0.13 | 0 | 0 | 1.11 | -0.75 | 0.10 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 25.00 | 2.11 | 6.00 | 4.06 | % | 0.16 | 0 | 0 | 1.15 | -0.82 | 0.08 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 26.00 | 3.55 | 5.20 | 4.38 | 5.18 | % | 0.17 | 1 | 0 | 0.59 | -0.88 | 0.06 | -0.01 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |