Options Chain for COMCAST CORP NEW CL A (CMCSA) - $24.80 as of 5/20/2026 2:20:55 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 | 7.95 | 12.00 | 9.98 | 9.78 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 16.00 | 6.85 | 11.00 | 8.93 | 9.07 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 17.00 | 6.65 | 9.15 | 7.90 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 18.00 | 5.30 | 9.00 | 7.15 | 7.23 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 19.00 | 5.10 | 6.85 | 5.98 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 20.00 | 4.00 | 6.00 | 5.00 | 5.19 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:57 PM EST |
| 21.00 | 3.05 | 5.00 | 4.03 | 4.27 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.85 | 0.98 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 22.00 | 2.72 | 3.65 | 3.19 | 3.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | 0.93 | 0.06 | -0.01 | 5/15/2026 | 5/20/2026 2:58:57 PM EST |
| 23.00 | 1.86 | 2.55 | 2.21 | 3.64 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.54 | 0.85 | 0.11 | -0.01 | 5/5/2026 | 5/20/2026 2:58:57 PM EST |
| 24.00 | 1.24 | 1.41 | 1.33 | % | 0.06 | 0 | 0 | 0.31 | 0.71 | 0.16 | -0.02 | 5/20/2026 2:58:57 PM EST | |||
| 25.00 | 0.73 | 0.80 | 0.77 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.31 | 0.53 | 0.20 | -0.02 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 26.00 | 0.18 | 0.42 | 0.30 | 0.42 | +0.06 | +16.67% | 0.01 | 6 | 87 | 0.31 | 0.35 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 27.00 | 0.18 | 0.22 | 0.20 | 0.23 | -0.20 | -46.52% | 0.01 | 3 | 597 | 0.32 | 0.21 | 0.14 | -0.01 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 28.00 | 0.04 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.36 | 0.12 | 0.09 | -0.01 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.44 | 0.06 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 30.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.67 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.60 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/20/2026 2:58:57 PM EST |
| 32.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 36.00 | 0.00 | 1.46 | 0.73 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 37.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 63 | 91 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 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 | 2.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 17.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 18.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 308 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:57 PM EST |
| 19.00 | 0.00 | 1.13 | 0.57 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 20.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:57 PM EST |
| 21.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.69 | -0.02 | 0.02 | 0.00 | 5/11/2026 | 5/20/2026 2:58:57 PM EST |
| 22.00 | 0.04 | 0.23 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.37 | -0.07 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 23.00 | 0.12 | 0.23 | 0.18 | 0.15 | -0.08 | -34.79% | 0.01 | 33 | 207 | 0.34 | -0.15 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 24.00 | 0.38 | 0.43 | 0.41 | 0.37 | -0.08 | -17.78% | 0.02 | 802 | 202 | 0.32 | -0.29 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 25.00 | 0.78 | 0.86 | 0.82 | 0.77 | -0.11 | -12.50% | 0.03 | 3 | 202 | 0.32 | -0.47 | 0.20 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 26.00 | 1.33 | 1.54 | 1.44 | 1.34 | -0.16 | -10.67% | 0.06 | 1 | 68 | 0.31 | -0.65 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 27.00 | 1.95 | 2.48 | 2.22 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.42 | -0.79 | 0.14 | -0.01 | 5/14/2026 | 5/20/2026 2:58:57 PM EST |
| 28.00 | 2.35 | 3.50 | 2.93 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.63 | -0.88 | 0.09 | -0.01 | 5/15/2026 | 5/20/2026 2:58:57 PM EST |
| 29.00 | 3.35 | 4.90 | 4.13 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.94 | 0.05 | -0.01 | 5/5/2026 | 5/20/2026 2:58:57 PM EST |
| 30.00 | 3.70 | 6.50 | 5.10 | 4.45 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.09 | -0.98 | 0.02 | 0.00 | 5/8/2026 | 5/20/2026 2:58:57 PM EST |
| 31.00 | 4.15 | 8.20 | 6.18 | 5.57 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.63 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/20/2026 2:58:57 PM EST |
| 32.00 | 5.05 | 9.20 | 7.13 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 33.00 | 6.05 | 10.20 | 8.13 | 7.36 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:58:57 PM EST |
| 34.00 | 7.05 | 11.00 | 9.03 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 35.00 | 8.05 | 12.00 | 10.03 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 36.00 | 9.05 | 13.25 | 11.15 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 37.00 | 10.05 | 14.15 | 12.10 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 40.00 | 13.10 | 17.00 | 15.05 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST |