Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.76 as of 6/9/2026 7:29:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.85 | 11.90 | 10.38 | % | 0.74 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 15.00 | 9.55 | 11.05 | 10.30 | % | 0.69 | 0 | 0 | EST | |||||||
| 15.00 | 7.90 | 10.10 | 9.00 | 13.08 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:01 PM EST |
| 16.00 | 6.90 | 9.90 | 8.40 | 8.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 17.00 | 5.95 | 8.90 | 7.43 | 7.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 17.50 | 7.25 | 8.75 | 8.00 | % | 0.46 | 0 | 3 | EST | |||||||
| 17.50 | 5.30 | 8.00 | 6.65 | % | 0.38 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 18.00 | 4.95 | 7.90 | 6.43 | % | 0.36 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 19.00 | 4.05 | 6.80 | 5.43 | % | 0.29 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 20.00 | 4.95 | 6.10 | 5.53 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 8 | 6/2/2026 | EST | ||||
| 20.00 | 3.55 | 4.60 | 4.08 | 5.39 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.55 | 0.99 | 0.02 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 21.00 | 2.30 | 4.25 | 3.28 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.83 | 0.97 | 0.04 | -0.01 | 5/11/2026 | 6/9/2026 4:00:01 PM EST |
| 22.00 | 1.66 | 2.25 | 1.96 | 1.98 | +0.18 | +10.00% | 0.09 | 46 | 49 | 0.70 | 0.87 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 22.50 | 2.45 | 3.60 | 3.03 | % | 0.13 | 0 | 23 | EST | |||||||
| 22.50 | 1.30 | 1.60 | 1.45 | 1.38 | -0.20 | -12.66% | 0.06 | 30 | 125 | 0.48 | 0.80 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 23.00 | 0.95 | 1.18 | 1.07 | 1.08 | -0.07 | -6.09% | 0.05 | 67 | 47 | 0.36 | 0.73 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 23.50 | 0.51 | 0.78 | 0.65 | 0.72 | 0.00 | 0.00% | 0.03 | 69 | 494 | 0.31 | 0.61 | 0.28 | -0.03 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 24.00 | 0.43 | 0.46 | 0.45 | 0.49 | +0.04 | +8.89% | 0.02 | 426 | 816 | 0.35 | 0.46 | 0.32 | -0.03 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 24.50 | 0.23 | 0.29 | 0.26 | 0.27 | +0.01 | +3.85% | 0.01 | 22 | 266 | 0.35 | 0.31 | 0.29 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 25.00 | 0.45 | 1.40 | 0.93 | 0.86 | +0.03 | +3.62% | 0.04 | 40 | 1,700 | 6/9/2026 | EST | ||||
| 25.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 214 | 3,427 | 0.36 | 0.19 | 0.22 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 25.50 | 0.04 | 0.14 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 4,613 | 0.36 | 0.12 | 0.16 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 26.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 16 | 3,863 | 0.38 | 0.08 | 0.11 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 6,954 | 0.48 | 0.03 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 27.00 | 0.02 | 0.12 | 0.07 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 2,011 | 0.52 | 0.02 | 0.04 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 881 | 6/4/2026 | EST | ||||
| 27.50 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 64 | 15,180 | 0.53 | 0.02 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,549 | 1.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 29.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 107 | 5,723 | 0.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 15,234 | 6/9/2026 | EST | ||||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 19,082 | 0.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 15,480 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4,000 | 6/1/2026 | EST | ||||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 4,189 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,671 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 35.00 | 0.02 | 0.75 | 0.39 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 13,490 | 6/8/2026 | EST | ||||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,604 | 0.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.04 | -0.45 | -91.84% | 0.01 | 1 | 2,325 | 6/9/2026 | EST | ||||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,057 | 1.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 64 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,063 | 6/8/2026 | EST | ||||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,090 | 5/20/2026 | EST | ||||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,599 | 4/15/2026 | EST | ||||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 430 | EST | |||||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 5/8/2026 | EST | ||||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 1 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 5 | EST | |||||||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,880 | 1.26 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 451 | EST | |||||||
| 18.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 919 | 4/20/2026 | EST | ||||
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.60 | -0.01 | 0.02 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.16 | -80.00% | 0.01 | 4 | 132 | 0.83 | -0.03 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 14,795 | 0.42 | -0.13 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 22.50 | 0.01 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,049 | 6/3/2026 | EST | ||||
| 22.50 | 0.01 | 0.16 | 0.09 | 0.13 | -0.04 | -23.53% | 0.00 | 10 | 1,290 | 0.31 | -0.20 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 23.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.09 | -31.04% | 0.01 | 28 | 10,551 | 0.36 | -0.27 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 23.50 | 0.34 | 0.37 | 0.36 | 0.36 | -0.08 | -18.19% | 0.02 | 243 | 703 | 0.34 | -0.39 | 0.28 | -0.03 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 24.00 | 0.56 | 0.61 | 0.59 | 0.61 | -0.15 | -19.74% | 0.02 | 2,381 | 9,173 | 0.34 | -0.54 | 0.32 | -0.03 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 24.50 | 0.82 | 1.17 | 1.00 | 0.93 | -0.12 | -11.43% | 0.04 | 16 | 1,257 | 0.40 | -0.69 | 0.29 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 25.00 | 0.01 | 0.84 | 0.43 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 7,250 | 6/5/2026 | EST | ||||
| 25.00 | 1.20 | 1.54 | 1.37 | 1.32 | -0.16 | -10.82% | 0.05 | 20 | 7,110 | 0.40 | -0.81 | 0.22 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 25.50 | 1.43 | 2.22 | 1.83 | 1.87 | -0.20 | -9.67% | 0.07 | 3 | 560 | 0.81 | -0.88 | 0.16 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 26.00 | 1.72 | 2.58 | 2.15 | 2.20 | -0.17 | -7.18% | 0.08 | 2 | 6,480 | 0.80 | -0.92 | 0.11 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 26.50 | 2.51 | 3.55 | 3.03 | 2.81 | +1.02 | +56.99% | 0.11 | 4 | 1 | 1.25 | -0.97 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 27.00 | 2.67 | 3.95 | 3.31 | 3.32 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.12 | -0.98 | 0.04 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 27.50 | 3.55 | 4.00 | 3.78 | 3.72 | -0.18 | -4.62% | 0.14 | 10 | 4,097 | 0.98 | -0.98 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 27.50 | 1.48 | 2.54 | 2.01 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 6,129 | 6/5/2026 | EST | ||||
| 28.00 | 3.70 | 5.10 | 4.40 | % | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 28.50 | 4.05 | 5.55 | 4.80 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 29.00 | 4.80 | 5.65 | 5.23 | 5.27 | +0.21 | +4.15% | 0.18 | 10 | 1,792 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 29.50 | 5.15 | 6.65 | 5.90 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 30.00 | 4.00 | 5.15 | 4.58 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 2,894 | 6/1/2026 | EST | ||||
| 30.00 | 5.95 | 6.85 | 6.40 | 6.18 | 0.00 | 0.00% | 0.21 | 0 | 473 | 1.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 30.50 | 6.10 | 7.60 | 6.85 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 31.00 | 6.85 | 7.95 | 7.40 | 7.18 | 0.00 | 0.00% | 0.24 | 0 | 416 | 1.89 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 32.00 | 7.55 | 9.15 | 8.35 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 32.50 | 6.35 | 7.70 | 7.03 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 1,400 | 5/29/2026 | EST | ||||
| 32.50 | 8.05 | 9.65 | 8.85 | 8.10 | 0.00 | 0.00% | 0.27 | 0 | 47 | 2.26 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 33.00 | 8.35 | 10.05 | 9.20 | % | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 34.00 | 9.35 | 11.05 | 10.20 | 8.86 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 35.00 | 10.40 | 12.45 | 11.43 | 9.78 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 35.00 | 8.85 | 10.15 | 9.50 | 9.42 | 0.00 | 0.00% | 0.27 | 0 | 31 | 6/3/2026 | EST | ||||
| 36.00 | 11.35 | 13.40 | 12.38 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:01 PM EST |
| 37.50 | 11.30 | 13.70 | 12.50 | 10.82 | 0.00 | 0.00% | 0.33 | 0 | 131 | 5/29/2026 | EST | ||||
| 37.50 | 12.85 | 14.95 | 13.90 | 12.58 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 39.00 | 14.35 | 16.40 | 15.38 | % | 0.39 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 40.00 | 13.80 | 16.20 | 15.00 | 10.58 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3/30/2026 | EST | ||||
| 40.00 | 15.50 | 17.45 | 16.48 | % | 0.41 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 42.50 | 16.30 | 18.70 | 17.50 | % | 0.41 | 0 | 0 | EST | |||||||
| 45.00 | 18.85 | 21.20 | 20.03 | % | 0.45 | 0 | 0 | EST | |||||||
| 47.50 | 21.20 | 24.05 | 22.63 | % | 0.48 | 0 | 0 | EST | |||||||
| 50.00 | 23.70 | 26.55 | 25.13 | % | 0.50 | 0 | 0 | EST | |||||||
| 55.00 | 28.70 | 31.55 | 30.13 | % | 0.55 | 0 | 0 | EST |