Options Chain for COMCAST CORP NEW CL A (CMCSA) - $21.94 as of 9/25/2026 4:10:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.85 | 8.80 | 6.83 | % | 0.46 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 17.00 | 2.86 | 6.80 | 4.83 | % | 0.28 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 18.00 | 3.00 | 5.85 | 4.43 | % | 0.25 | 0 | 0 | 1.38 | 0.95 | 0.07 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 19.00 | 0.94 | 3.95 | 2.45 | % | 0.13 | 0 | 0 | 0.60 | 0.85 | 0.09 | -0.01 | 9/25/2026 2:59:01 PM EST | |||
| 20.00 | 1.15 | 3.20 | 2.18 | % | 0.11 | 0 | 0 | 1.11 | 0.75 | 0.12 | -0.01 | 9/25/2026 2:59:01 PM EST | |||
| 21.00 | 0.94 | 2.13 | 1.54 | 1.25 | % | 0.07 | 2 | 0 | 0.39 | 0.61 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 2:59:01 PM EST | |
| 22.00 | 0.52 | 1.28 | 0.90 | 0.92 | % | 0.04 | 1 | 0 | 0.37 | 0.47 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 2:59:01 PM EST | |
| 23.00 | 0.15 | 0.73 | 0.44 | 0.54 | -0.17 | -23.95% | 0.02 | 6 | 13 | 0.37 | 0.34 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 2:59:01 PM EST |
| 24.00 | 0.09 | 0.60 | 0.35 | 0.39 | % | 0.01 | 2 | 0 | 0.37 | 0.23 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 2:59:01 PM EST | |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.15 | 0.08 | -0.01 | 9/24/2026 | 9/25/2026 2:59:01 PM EST |
| 26.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.06 | -0.01 | 9/25/2026 2:59:01 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | 0.05 | 0.04 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 28.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.42 | 0.03 | 0.02 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 17.00 | 0.00 | 1.28 | 0.64 | % | 0.04 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.52 | -0.05 | 0.07 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 19.00 | 0.00 | 0.57 | 0.29 | 0.24 | % | 0.02 | 2 | 0 | 0.40 | -0.15 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 2:59:01 PM EST | |
| 20.00 | 0.00 | 1.12 | 0.56 | 0.50 | % | 0.03 | 4 | 0 | 0.38 | -0.25 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 2:59:01 PM EST | |
| 21.00 | 0.41 | 1.21 | 0.81 | 0.91 | +0.19 | +26.39% | 0.04 | 1 | 18 | 0.40 | -0.39 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 2:59:01 PM EST |
| 22.00 | 0.85 | 1.40 | 1.13 | 1.34 | +0.25 | +22.94% | 0.05 | 6 | 1 | 0.39 | -0.53 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 2:59:01 PM EST |
| 23.00 | 1.45 | 3.40 | 2.43 | 1.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | -0.66 | 0.13 | -0.01 | 9/24/2026 | 9/25/2026 2:59:01 PM EST |
| 24.00 | 0.91 | 3.25 | 2.08 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.77 | 0.10 | -0.01 | 9/24/2026 | 9/25/2026 2:59:01 PM EST |
| 25.00 | 1.80 | 5.60 | 3.70 | % | 0.15 | 0 | 0 | 1.18 | -0.85 | 0.08 | -0.01 | 9/25/2026 2:59:01 PM EST | |||
| 26.00 | 2.76 | 6.50 | 4.63 | 4.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.24 | -0.90 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 2:59:01 PM EST |
| 27.00 | 3.75 | 7.50 | 5.63 | % | 0.21 | 0 | 0 | 1.33 | -0.95 | 0.04 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 28.00 | 4.55 | 8.45 | 6.50 | 6.12 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.39 | -0.97 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 2:59:01 PM EST |
| 29.00 | 5.50 | 9.45 | 7.48 | % | 0.26 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 30.00 | 6.50 | 10.45 | 8.48 | % | 0.28 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 31.00 | 7.50 | 11.45 | 9.48 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 32.00 | 8.50 | 12.45 | 10.48 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 PM EST | |||
| 33.00 | 9.50 | 13.45 | 11.48 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/25/2026 2:59:01 PM EST |