Options Chain for COMCAST CORP NEW CL A (CMCSA) - $22.79 as of 10/23/2026 7:09:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.30 | 11.80 | 10.05 | % | 0.77 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 14.00 | 7.35 | 10.75 | 9.05 | % | 0.65 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 15.00 | 8.35 | 9.70 | 9.03 | % | 0.60 | 0 | 1 | EST | |||||||
| 15.00 | 6.90 | 9.80 | 8.35 | 7.80 | 0.00 | 0.00% | 0.56 | 0 | 51 | 1.75 | 0.99 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 16.00 | 4.90 | 8.85 | 6.88 | 5.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.59 | 0.98 | 0.01 | 0.00 | 10/5/2026 | 10/23/2026 4:00:08 PM EST |
| 17.50 | 5.90 | 7.15 | 6.53 | % | 0.37 | 0 | 0 | EST | |||||||
| 17.50 | 4.40 | 7.45 | 5.93 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.39 | 0.96 | 0.02 | 0.00 | 10/9/2026 | 10/23/2026 4:00:08 PM EST |
| 19.00 | 3.20 | 5.95 | 4.58 | 4.00 | -0.49 | -10.92% | 0.24 | 2 | 73 | 1.15 | 0.90 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 20.00 | 3.55 | 5.15 | 4.35 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 48 | 6/29/2026 | EST | ||||
| 20.00 | 2.37 | 5.15 | 3.76 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 208 | 1.07 | 0.84 | 0.07 | -0.01 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 21.00 | 0.63 | 2.80 | 1.72 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 636 | 0.51 | 0.74 | 0.10 | -0.01 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 22.50 | 1.99 | 2.77 | 2.38 | 1.87 | 0.00 | 0.00% | 0.11 | 0 | 44 | 10/21/2026 | EST | ||||
| 22.50 | 1.27 | 1.49 | 1.38 | 1.49 | -0.06 | -3.88% | 0.06 | 94 | 4,602 | 0.33 | 0.58 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 24.00 | 0.73 | 1.03 | 0.88 | 0.83 | -0.03 | -3.49% | 0.04 | 627 | 3,693 | 0.36 | 0.40 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 25.00 | 0.70 | 1.21 | 0.96 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2,241 | 10/12/2026 | EST | ||||
| 25.00 | 0.46 | 0.57 | 0.52 | 0.50 | -0.03 | -5.66% | 0.02 | 99 | 8,456 | 0.34 | 0.30 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 26.00 | 0.25 | 0.48 | 0.37 | 0.30 | -0.05 | -14.29% | 0.01 | 63 | 6,277 | 0.36 | 0.21 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 27.50 | 0.13 | 0.64 | 0.39 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 194 | 10/12/2026 | EST | ||||
| 27.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 51 | 8,047 | 0.32 | 0.12 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 29.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 9 | 2,304 | 0.36 | 0.06 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,166 | 9/28/2026 | EST | ||||
| 30.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 10,596 | 0.36 | 0.04 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 658 | 0.36 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.68 | 0.34 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,385 | 10/21/2026 | EST | ||||
| 32.50 | 0.01 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 6,374 | 0.46 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,495 | 10/20/2026 | EST | ||||
| 35.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,916 | 0.47 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,631 | 10/12/2026 | EST | ||||
| 37.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 383 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,947 | 0.68 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,782 | 7/10/2026 | EST | ||||
| 42.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,488 | 9/11/2026 | EST | ||||
| 45.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,842 | 10/14/2026 | EST | ||||
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2,008 | EST | |||||||
| 50.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 799 | 8/18/2026 | EST | ||||
| 52.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2,153 | EST | |||||||
| 55.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,117 | 7/28/2026 | EST | ||||
| 60.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 1,235 | EST | |||||||
| 65.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 1,433 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 1.39 | 0.70 | % | 0.05 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 66 | EST | |||||||
| 15.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 0.59 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 187 | 0.50 | -0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 17.50 | 0.05 | 0.23 | 0.14 | 0.05 | -0.01 | -16.67% | 0.01 | 21 | 524 | 0.47 | -0.04 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 180 | 7/14/2026 | EST | ||||
| 19.00 | 0.02 | 0.64 | 0.33 | 0.16 | +0.03 | +23.08% | 0.02 | 17 | 2,669 | 0.43 | -0.10 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 20.00 | 0.26 | 0.40 | 0.33 | 0.26 | -0.01 | -3.71% | 0.02 | 102 | 2,440 | 0.38 | -0.16 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 247 | 10/22/2026 | EST | ||||
| 21.00 | 0.49 | 0.52 | 0.51 | 0.50 | +0.01 | +2.05% | 0.02 | 39 | 3,025 | 0.35 | -0.26 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 22.50 | 0.32 | 0.82 | 0.57 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 1,114 | 10/21/2026 | EST | ||||
| 22.50 | 1.03 | 1.07 | 1.05 | 1.02 | -0.03 | -2.86% | 0.05 | 464 | 7,095 | 0.35 | -0.42 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 24.00 | 1.28 | 2.45 | 1.87 | 1.83 | -0.03 | -1.62% | 0.08 | 196 | 1,275 | 0.33 | -0.60 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 25.00 | 1.34 | 2.05 | 1.70 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 620 | 10/21/2026 | EST | ||||
| 25.00 | 1.85 | 3.45 | 2.65 | 2.56 | -0.04 | -1.54% | 0.11 | 9 | 2,815 | 0.63 | -0.70 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 26.00 | 1.91 | 4.75 | 3.33 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 476 | 0.81 | -0.79 | 0.09 | -0.01 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 27.50 | 3.25 | 5.65 | 4.45 | 4.69 | 0.00 | 0.00% | 0.16 | 0 | 2,887 | 0.75 | -0.88 | 0.06 | -0.01 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 27.50 | 3.30 | 4.40 | 3.85 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 232 | 9/28/2026 | EST | ||||
| 29.00 | 5.10 | 7.45 | 6.28 | 7.65 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.95 | -0.94 | 0.04 | 0.00 | 10/7/2026 | 10/23/2026 4:00:08 PM EST |
| 30.00 | 6.00 | 9.30 | 7.65 | 8.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | -0.96 | 0.03 | 0.00 | 10/8/2026 | 10/23/2026 4:00:08 PM EST |
| 30.00 | 5.55 | 6.75 | 6.15 | 7.85 | 0.00 | 0.00% | 0.21 | 0 | 641 | 10/13/2026 | EST | ||||
| 31.00 | 7.30 | 9.25 | 8.28 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 10/20/2026 | 10/23/2026 4:00:08 PM EST |
| 32.50 | 7.95 | 9.25 | 8.60 | 5.85 | 0.00 | 0.00% | 0.26 | 0 | 22 | 8/13/2026 | EST | ||||
| 32.50 | 8.65 | 10.75 | 9.70 | 9.24 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 10/23/2026 4:00:08 PM EST |
| 35.00 | 10.10 | 11.75 | 10.93 | 12.12 | 0.00 | 0.00% | 0.31 | 0 | 4 | 10/19/2026 | EST | ||||
| 35.00 | 11.35 | 13.20 | 12.28 | 10.11 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 4:00:08 PM EST |
| 37.50 | 13.60 | 16.30 | 14.95 | 15.53 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.45 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:08 PM EST |
| 37.50 | 12.60 | 14.25 | 13.43 | 12.92 | 0.00 | 0.00% | 0.36 | 0 | 1 | 7/20/2026 | EST | ||||
| 40.00 | 15.10 | 16.75 | 15.93 | 7.37 | 0.00 | 0.00% | 0.40 | 0 | 8 | 4/23/2026 | EST | ||||
| 40.00 | 16.30 | 18.25 | 17.28 | 15.19 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/23/2026 4:00:08 PM EST |
| 42.50 | 17.60 | 19.25 | 18.43 | % | 0.43 | 0 | 0 | EST | |||||||
| 45.00 | 20.10 | 21.75 | 20.93 | 22.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6/24/2026 | EST | ||||
| 45.00 | 21.15 | 23.45 | 22.30 | 23.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 4:00:08 PM EST |
| 47.50 | 22.60 | 24.25 | 23.43 | % | 0.49 | 0 | 1 | EST | |||||||
| 50.00 | 25.10 | 26.75 | 25.93 | % | 0.52 | 0 | 0 | EST | |||||||
| 52.50 | 27.60 | 29.25 | 28.43 | % | 0.54 | 0 | 0 | EST | |||||||
| 55.00 | 29.70 | 31.75 | 30.73 | % | 0.56 | 0 | 0 | EST | |||||||
| 60.00 | 35.10 | 36.75 | 35.93 | % | 0.60 | 0 | 0 | EST | |||||||
| 65.00 | 40.10 | 41.75 | 40.93 | % | 0.63 | 0 | 0 | EST |