Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.85 as of 6/10/2026 10:30:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.50 | 10.75 | 10.13 | % | 0.72 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 15.00 | 10.00 | 11.50 | 10.75 | % | 0.72 | 0 | 0 | EST | |||||||
| 15.00 | 8.25 | 10.55 | 9.40 | 13.08 | 0.00 | 0.00% | 0.63 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/10/2026 11:58:55 AM EST |
| 16.00 | 7.40 | 10.05 | 8.73 | 8.03 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:58:55 AM EST |
| 17.00 | 6.50 | 7.75 | 7.13 | 7.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:58:55 AM EST |
| 17.50 | 7.50 | 9.00 | 8.25 | % | 0.47 | 0 | 3 | EST | |||||||
| 17.50 | 5.95 | 8.55 | 7.25 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 18.00 | 5.40 | 8.05 | 6.73 | % | 0.37 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 19.00 | 4.55 | 6.10 | 5.33 | % | 0.28 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 20.00 | 5.00 | 6.50 | 5.75 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 8 | 6/2/2026 | EST | ||||
| 20.00 | 3.55 | 4.85 | 4.20 | 5.39 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:58:55 AM EST |
| 21.00 | 2.49 | 4.80 | 3.65 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.58 | 0.99 | 0.01 | 0.00 | 5/11/2026 | 6/10/2026 11:58:55 AM EST |
| 22.00 | 2.16 | 2.33 | 2.25 | 1.90 | -0.08 | -4.04% | 0.10 | 1 | 71 | 0.77 | 0.93 | 0.08 | -0.02 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 22.50 | 2.30 | 5.15 | 3.73 | % | 0.17 | 0 | 23 | EST | |||||||
| 22.50 | 1.61 | 1.86 | 1.74 | 1.67 | +0.29 | +21.02% | 0.08 | 1 | 155 | 0.55 | 0.88 | 0.13 | -0.02 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 23.00 | 1.18 | 1.42 | 1.30 | 1.33 | +0.25 | +23.15% | 0.06 | 1 | 73 | 0.38 | 0.81 | 0.20 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 23.50 | 0.85 | 1.09 | 0.97 | 0.73 | +0.01 | +1.39% | 0.04 | 8 | 505 | 0.39 | 0.70 | 0.26 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 24.00 | 0.57 | 0.60 | 0.59 | 0.58 | +0.09 | +18.37% | 0.02 | 22 | 1,153 | 0.35 | 0.56 | 0.31 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 24.50 | 0.32 | 0.36 | 0.34 | 0.33 | +0.06 | +22.23% | 0.01 | 744 | 282 | 0.34 | 0.40 | 0.31 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 25.00 | 0.18 | 0.19 | 0.19 | 0.22 | +0.07 | +46.67% | 0.01 | 344 | 3,476 | 0.34 | 0.26 | 0.26 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 25.00 | 0.65 | 1.98 | 1.32 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 1,700 | 6/9/2026 | EST | ||||
| 25.50 | 0.09 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 126 | 4,613 | 0.36 | 0.16 | 0.19 | -0.02 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 26.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 13 | 3,867 | 0.36 | 0.10 | 0.13 | -0.02 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 26.50 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 38 | 6,949 | 0.41 | 0.06 | 0.08 | -0.01 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 49 | 2,012 | 0.49 | 0.02 | 0.04 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 881 | 6/4/2026 | EST | ||||
| 27.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15,180 | 0.48 | 0.02 | 0.03 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.83 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/10/2026 11:58:55 AM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,549 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:58:55 AM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 5,684 | 0.65 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 11:58:55 AM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 15,234 | 6/10/2026 | EST | ||||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,082 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 11:58:55 AM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,480 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 32.50 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4,000 | 6/1/2026 | EST | ||||
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,181 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,671 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.02 | -0.26 | -92.86% | 0.01 | 4 | 13,490 | 6/10/2026 | EST | ||||
| 35.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,603 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,251 | 2.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 11:58:55 AM EST |
| 37.50 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,325 | 6/9/2026 | EST | ||||
| 37.50 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,057 | 2.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 11:58:55 AM EST |
| 39.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 40.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,063 | 6/8/2026 | EST | ||||
| 40.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 11:58:55 AM EST |
| 42.50 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 5/20/2026 | EST | ||||
| 45.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,599 | 4/15/2026 | EST | ||||
| 47.50 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 430 | EST | |||||||
| 50.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 15.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 5 | EST | |||||||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:58:55 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:58:55 AM EST |
| 17.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 451 | EST | |||||||
| 17.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,880 | 1.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:58:55 AM EST |
| 18.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:58:55 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 11:58:55 AM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 357 | 0.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 20.00 | 0.00 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 919 | 4/20/2026 | EST | ||||
| 21.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.31 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 22.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 14,796 | 0.45 | -0.07 | 0.08 | -0.02 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 22.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 38 | 1,284 | 0.41 | -0.12 | 0.13 | -0.02 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 22.50 | 0.01 | 0.38 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,049 | 6/3/2026 | EST | ||||
| 23.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 140 | 10,565 | 0.38 | -0.19 | 0.20 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 23.50 | 0.24 | 0.26 | 0.25 | 0.28 | -0.08 | -22.23% | 0.01 | 29 | 927 | 0.36 | -0.30 | 0.26 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 24.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.20 | -32.79% | 0.02 | 129 | 7,398 | 0.35 | -0.44 | 0.31 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 24.50 | 0.67 | 0.71 | 0.69 | 0.70 | -0.23 | -24.74% | 0.03 | 23 | 1,260 | 0.34 | -0.60 | 0.31 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 25.00 | 0.02 | 0.77 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 7,250 | 6/5/2026 | EST | ||||
| 25.00 | 0.99 | 1.16 | 1.08 | 1.11 | -0.21 | -15.91% | 0.04 | 7 | 7,098 | 0.37 | -0.74 | 0.26 | -0.03 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 25.50 | 1.32 | 1.87 | 1.60 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 561 | 0.72 | -0.84 | 0.19 | -0.02 | 6/9/2026 | 6/10/2026 11:58:55 AM EST |
| 26.00 | 1.80 | 2.04 | 1.92 | 1.97 | -0.23 | -10.46% | 0.07 | 3 | 6,480 | 0.52 | -0.90 | 0.13 | -0.02 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 26.50 | 2.03 | 3.25 | 2.64 | 2.67 | -0.14 | -4.99% | 0.10 | 2 | 2 | 0.93 | -0.94 | 0.08 | -0.01 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 27.00 | 2.62 | 3.55 | 3.09 | 3.16 | -0.16 | -4.82% | 0.11 | 1 | 10 | 1.08 | -0.98 | 0.04 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 27.50 | 1.38 | 3.95 | 2.67 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 6,129 | 6/5/2026 | EST | ||||
| 27.50 | 3.25 | 3.55 | 3.40 | 3.41 | -0.31 | -8.34% | 0.12 | 16 | 4,089 | 0.71 | -0.98 | 0.03 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 28.00 | 3.40 | 4.75 | 4.08 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 28.50 | 3.90 | 5.35 | 4.63 | % | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 29.00 | 4.75 | 5.20 | 4.98 | 5.20 | -0.07 | -1.33% | 0.17 | 27 | 1,298 | 1.17 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:55 AM EST |
| 29.50 | 4.90 | 6.20 | 5.55 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 11:58:55 AM EST |
| 30.00 | 5.55 | 6.65 | 6.10 | 6.18 | 0.00 | 0.00% | 0.20 | 0 | 473 | 1.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:55 AM EST |
| 30.00 | 3.50 | 6.40 | 4.95 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 2,894 | 6/1/2026 | EST | ||||
| 30.50 | 5.75 | 7.35 | 6.55 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 31.00 | 6.30 | 7.65 | 6.98 | 7.18 | 0.00 | 0.00% | 0.23 | 0 | 416 | 1.90 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:55 AM EST |
| 32.00 | 7.30 | 8.85 | 8.08 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 32.50 | 7.80 | 9.25 | 8.53 | 8.10 | 0.00 | 0.00% | 0.26 | 0 | 47 | 2.05 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:58:55 AM EST |
| 32.50 | 6.10 | 7.55 | 6.83 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 1,400 | 5/29/2026 | EST | ||||
| 33.00 | 8.10 | 9.90 | 9.00 | % | 0.27 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 34.00 | 9.15 | 10.85 | 10.00 | 8.86 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 11:58:55 AM EST |
| 35.00 | 8.60 | 10.05 | 9.33 | 9.42 | 0.00 | 0.00% | 0.27 | 0 | 31 | 6/3/2026 | EST | ||||
| 35.00 | 10.25 | 11.85 | 11.05 | 9.78 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:58:55 AM EST |
| 36.00 | 11.25 | 13.05 | 12.15 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/10/2026 11:58:55 AM EST |
| 37.50 | 12.60 | 14.60 | 13.60 | 12.58 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:58:55 AM EST |
| 37.50 | 10.95 | 13.00 | 11.98 | 10.82 | 0.00 | 0.00% | 0.32 | 0 | 131 | 5/29/2026 | EST | ||||
| 39.00 | 14.30 | 16.10 | 15.20 | % | 0.39 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 40.00 | 15.25 | 17.10 | 16.18 | % | 0.40 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:55 AM EST | |||
| 40.00 | 13.50 | 15.50 | 14.50 | 10.58 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3/30/2026 | EST | ||||
| 42.50 | 15.95 | 18.00 | 16.98 | % | 0.40 | 0 | 0 | EST | |||||||
| 45.00 | 18.50 | 20.50 | 19.50 | % | 0.43 | 0 | 0 | EST | |||||||
| 47.50 | 21.10 | 23.30 | 22.20 | % | 0.47 | 0 | 0 | EST | |||||||
| 50.00 | 23.45 | 25.80 | 24.63 | % | 0.49 | 0 | 0 | EST | |||||||
| 55.00 | 28.60 | 30.80 | 29.70 | % | 0.54 | 0 | 0 | EST |