Options Chain for COMCAST CORP NEW CL A (CMCSA) - $24.77 as of 5/18/2026 4:14:58 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 | 9.65 | 10.80 | 10.23 | 10.39 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:47 PM EST |
| 16.00 | 8.45 | 9.95 | 9.20 | 9.32 | % | 0.57 | 2 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST | |
| 17.00 | 6.85 | 9.35 | 8.10 | % | 0.48 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 18.00 | 6.50 | 7.40 | 6.95 | 7.12 | % | 0.39 | 2 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST | |
| 19.00 | 5.10 | 7.35 | 6.23 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:47 PM EST |
| 20.00 | 4.70 | 5.35 | 5.03 | 5.10 | -2.75 | -35.04% | 0.25 | 5 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 21.00 | 3.70 | 4.65 | 4.18 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:47 PM EST |
| 22.00 | 2.15 | 4.35 | 3.25 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.64 | 0.98 | 0.04 | 0.00 | 5/7/2026 | 5/18/2026 3:59:47 PM EST |
| 23.00 | 1.69 | 2.32 | 2.01 | 2.08 | % | 0.09 | 10 | 0 | 0.68 | 0.88 | 0.12 | -0.01 | 5/18/2026 | 5/18/2026 3:59:47 PM EST | |
| 24.00 | 1.10 | 1.46 | 1.28 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.43 | 0.73 | 0.21 | -0.02 | 5/15/2026 | 5/18/2026 3:59:47 PM EST |
| 24.50 | 0.59 | 1.07 | 0.83 | 0.89 | +0.19 | +27.15% | 0.03 | 17 | 22 | 0.35 | 0.62 | 0.26 | -0.02 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 25.00 | 0.31 | 0.68 | 0.50 | 0.53 | +0.12 | +29.27% | 0.02 | 2,378 | 117 | 0.31 | 0.48 | 0.29 | -0.02 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 25.50 | 0.09 | 0.51 | 0.30 | 0.35 | +0.05 | +16.67% | 0.01 | 53 | 98 | 0.30 | 0.33 | 0.28 | -0.02 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 26.00 | 0.10 | 0.22 | 0.16 | 0.20 | +0.03 | +17.65% | 0.01 | 284 | 127 | 0.30 | 0.19 | 0.23 | -0.01 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 26.50 | 0.06 | 0.25 | 0.16 | 0.11 | -0.01 | -8.34% | 0.01 | 129 | 146 | 0.37 | 0.09 | 0.15 | -0.01 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 27.00 | 0.01 | 0.09 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 19 | 502 | 0.31 | 0.03 | 0.07 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 9 | 0.41 | 0.02 | 0.04 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 590 | 0.39 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 29.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 41 | 281 | 0.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 29.50 | 0.00 | 1.76 | 0.88 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.19 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 71 | 163 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 30.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:47 PM EST |
| 31.50 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 832 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 89 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 38.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 39.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 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 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.52 | 0.26 | 0.03 | -0.15 | -83.34% | 0.01 | 14,706 | 2 | 0.96 | -0.02 | 0.04 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 23.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 6 | 134 | 0.33 | -0.12 | 0.12 | -0.01 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 24.00 | 0.18 | 0.31 | 0.25 | 0.25 | +0.03 | +13.64% | 0.01 | 187 | 453 | 0.35 | -0.27 | 0.21 | -0.02 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 24.50 | 0.34 | 0.62 | 0.48 | 0.42 | +0.05 | +13.52% | 0.02 | 23 | 56 | 0.39 | -0.38 | 0.26 | -0.02 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 25.00 | 0.55 | 0.64 | 0.60 | 0.55 | +0.01 | +1.86% | 0.02 | 88 | 280 | 0.32 | -0.52 | 0.29 | -0.02 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 25.50 | 0.84 | 1.07 | 0.96 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.35 | -0.67 | 0.28 | -0.02 | 5/15/2026 | 5/18/2026 3:59:47 PM EST |
| 26.00 | 0.96 | 1.45 | 1.21 | 1.21 | -0.14 | -10.37% | 0.05 | 1 | 543 | 0.44 | -0.81 | 0.23 | -0.01 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 26.50 | 1.23 | 1.84 | 1.54 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.91 | 0.15 | -0.01 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 27.00 | 1.48 | 2.34 | 1.91 | 1.90 | -0.31 | -14.03% | 0.07 | 4 | 347 | 0.53 | -0.97 | 0.07 | 0.00 | 5/18/2026 | 5/18/2026 3:59:47 PM EST |
| 27.50 | 1.85 | 3.65 | 2.75 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.16 | -0.98 | 0.04 | 0.00 | 5/11/2026 | 5/18/2026 3:59:47 PM EST |
| 28.00 | 2.57 | 3.45 | 3.01 | 3.21 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.76 | -1.00 | 0.01 | 0.00 | 5/13/2026 | 5/18/2026 3:59:47 PM EST |
| 28.50 | 2.85 | 4.45 | 3.65 | 3.62 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.20 | -1.00 | 0.01 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 29.00 | 3.55 | 4.30 | 3.93 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 29.50 | 4.00 | 5.45 | 4.73 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 30.00 | 4.40 | 5.90 | 5.15 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 54 | 1.37 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 30.50 | 5.00 | 6.45 | 5.73 | 5.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:47 PM EST |
| 31.00 | 5.30 | 7.15 | 6.23 | 6.12 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.68 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 31.50 | 6.00 | 7.45 | 6.73 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:47 PM EST |
| 32.00 | 6.30 | 8.15 | 7.23 | 7.15 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 33.00 | 7.35 | 8.95 | 8.15 | 8.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 34.00 | 8.35 | 9.95 | 9.15 | 9.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 35.00 | 9.35 | 10.95 | 10.15 | 10.17 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 36.00 | 9.70 | 12.15 | 10.93 | 11.12 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 37.00 | 11.10 | 12.95 | 12.03 | 12.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 38.00 | 11.70 | 14.35 | 13.03 | 13.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 39.00 | 13.10 | 14.95 | 14.03 | 14.02 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:47 PM EST |
| 40.00 | 14.10 | 15.95 | 15.03 | % | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:47 PM EST |