Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.43 as of 5/7/2026 7:34:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 6.75 | 8.35 | 7.55 | % | 0.40 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 20.00 | 5.75 | 7.35 | 6.55 | 7.06 | 0.00 | 0.00% | 0.33 | 0 | 12 | 3.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 21.00 | 4.80 | 6.40 | 5.60 | 6.01 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 22.00 | 3.85 | 5.20 | 4.53 | 6.73 | 0.00 | 0.00% | 0.21 | 0 | 16 | 2.61 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:08 PM EST |
| 23.00 | 2.81 | 4.20 | 3.51 | 5.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.69 | 1.00 | 0.01 | 0.00 | 3/30/2026 | 5/6/2026 4:00:08 PM EST |
| 24.00 | 2.39 | 2.74 | 2.57 | 2.67 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.84 | 0.98 | 0.04 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 24.50 | 1.55 | 2.28 | 1.92 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.08 | 0.93 | 0.10 | -0.02 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 25.00 | 1.10 | 1.85 | 1.48 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.66 | 0.87 | 0.15 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 25.50 | 0.95 | 1.40 | 1.18 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.67 | 0.78 | 0.22 | -0.03 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 26.00 | 0.58 | 1.03 | 0.81 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.28 | 0.66 | 0.30 | -0.03 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 26.50 | 0.29 | 0.63 | 0.46 | 0.45 | -0.01 | -2.18% | 0.02 | 7 | 1,492 | 0.30 | 0.50 | 0.34 | -0.03 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 27.00 | 0.17 | 0.35 | 0.26 | 0.26 | -0.01 | -3.71% | 0.01 | 22 | 513 | 0.30 | 0.34 | 0.31 | -0.03 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 27.50 | 0.10 | 0.22 | 0.16 | 0.22 | +0.08 | +57.15% | 0.01 | 10 | 591 | 0.30 | 0.22 | 0.24 | -0.02 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 28.00 | 0.06 | 0.13 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.30 | 0.14 | 0.17 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 28.50 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 683 | 0.32 | 0.09 | 0.11 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 29.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 2,297 | 0.35 | 0.05 | 0.07 | -0.01 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 29.50 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.41 | 0.03 | 0.04 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,251 | 0.50 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,127 | 0.60 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 31.00 | 0.01 | 0.14 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6,575 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 31.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 912 | 20,340 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 649 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,332 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 33.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 609 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 131 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.81 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.69 | -0.02 | 0.04 | -0.01 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 24.50 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | -0.07 | 0.10 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 25.00 | 0.05 | 0.29 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,554 | 0.32 | -0.13 | 0.15 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 25.50 | 0.11 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.30 | -0.22 | 0.22 | -0.03 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 26.00 | 0.21 | 0.34 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 2 | 2,330 | 0.30 | -0.34 | 0.30 | -0.03 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 26.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.03 | +6.39% | 0.02 | 4 | 541 | 0.29 | -0.50 | 0.34 | -0.03 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 27.00 | 0.66 | 0.97 | 0.82 | 0.75 | -0.01 | -1.32% | 0.03 | 10 | 3,961 | 0.29 | -0.66 | 0.31 | -0.03 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 27.50 | 0.90 | 1.60 | 1.25 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 3,837 | 0.38 | -0.78 | 0.24 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 28.00 | 1.42 | 1.78 | 1.60 | 1.54 | +0.18 | +13.24% | 0.06 | 3 | 7,452 | 0.56 | -0.86 | 0.17 | -0.02 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 28.50 | 1.92 | 2.27 | 2.10 | 2.18 | +0.55 | +33.75% | 0.07 | 1 | 141 | 0.50 | -0.91 | 0.11 | -0.01 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 29.00 | 2.30 | 3.25 | 2.78 | 2.31 | 0.00 | 0.00% | 0.10 | 0 | 5,315 | 0.71 | -0.95 | 0.07 | -0.01 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 29.50 | 2.60 | 3.75 | 3.18 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.88 | -0.97 | 0.04 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 30.00 | 3.15 | 4.25 | 3.70 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 113 | 0.95 | -0.99 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 30.50 | 3.60 | 4.95 | 4.28 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 64 | 1.37 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 31.00 | 4.10 | 5.05 | 4.58 | 2.44 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:08 PM EST |
| 31.50 | 4.60 | 5.75 | 5.18 | 4.38 | 0.00 | 0.00% | 0.16 | 0 | 770 | 1.24 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 32.00 | 5.05 | 6.35 | 5.70 | 4.68 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 32.50 | 5.55 | 6.90 | 6.23 | 6.07 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 33.00 | 6.05 | 7.40 | 6.73 | 5.27 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 33.50 | 6.55 | 7.90 | 7.23 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 34.00 | 7.05 | 8.40 | 7.73 | 6.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 35.00 | 8.05 | 9.40 | 8.73 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 36.00 | 9.05 | 10.40 | 9.73 | 8.32 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 37.00 | 10.05 | 11.40 | 10.73 | 10.43 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 38.00 | 11.05 | 12.90 | 11.98 | 10.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 39.00 | 12.05 | 13.90 | 12.98 | 12.58 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 40.00 | 13.05 | 14.90 | 13.98 | 13.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |