Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.24 as of 5/8/2026 2:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.45 | 11.70 | 10.08 | % | 0.63 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 17.00 | 7.40 | 10.70 | 9.05 | % | 0.53 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 18.00 | 6.60 | 9.70 | 8.15 | % | 0.45 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 19.00 | 5.45 | 8.70 | 7.08 | % | 0.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 20.00 | 4.65 | 7.75 | 6.20 | % | 0.31 | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 21.00 | 3.80 | 6.80 | 5.30 | % | 0.25 | 0 | 0 | 1.20 | 0.97 | 0.02 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 22.00 | 2.77 | 5.85 | 4.31 | % | 0.20 | 0 | 0 | 1.08 | 0.91 | 0.05 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 23.00 | 2.10 | 4.15 | 3.13 | % | 0.14 | 0 | 0 | 0.73 | 0.84 | 0.08 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 24.00 | 1.52 | 2.98 | 2.25 | % | 0.09 | 0 | 0 | 0.45 | 0.75 | 0.11 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 25.00 | 0.86 | 1.78 | 1.32 | % | 0.05 | 0 | 0 | 0.29 | 0.63 | 0.14 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 26.00 | 0.77 | 1.04 | 0.91 | 0.95 | % | 0.04 | 11 | 0 | 0.28 | 0.48 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 2:58:59 PM EST | |
| 27.00 | 0.11 | 0.97 | 0.54 | % | 0.02 | 0 | 0 | 0.28 | 0.34 | 0.14 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 28.00 | 0.00 | 1.65 | 0.83 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.23 | 0.11 | -0.01 | 5/7/2026 | 5/8/2026 2:58:59 PM EST |
| 29.00 | 0.00 | 1.77 | 0.89 | % | 0.03 | 0 | 0 | 0.28 | 0.15 | 0.08 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.06 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.06 | 0.04 | 0.03 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 32.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.12 | 0.02 | 0.02 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 33.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 36.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 20.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 21.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.22 | -0.03 | 0.02 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 22.00 | 0.10 | 0.25 | 0.18 | 0.14 | % | 0.01 | 12 | 0 | 0.38 | -0.09 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 2:58:59 PM EST | |
| 23.00 | 0.01 | 0.34 | 0.18 | 0.24 | % | 0.01 | 12 | 0 | 0.32 | -0.16 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 2:58:59 PM EST | |
| 24.00 | 0.39 | 0.50 | 0.45 | 0.43 | +0.12 | +38.71% | 0.02 | 2 | 10 | 0.30 | -0.25 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 2:58:59 PM EST |
| 25.00 | 0.22 | 1.00 | 0.61 | 0.66 | % | 0.02 | 1 | 0 | 0.29 | -0.37 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 2:58:59 PM EST | |
| 26.00 | 1.11 | 1.45 | 1.28 | 1.08 | % | 0.05 | 2 | 0 | 0.28 | -0.52 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 2:58:59 PM EST | |
| 27.00 | 1.15 | 2.33 | 1.74 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.14 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 28.00 | 0.61 | 2.89 | 1.75 | % | 0.06 | 0 | 0 | 0.36 | -0.77 | 0.11 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 29.00 | 1.60 | 5.30 | 3.45 | % | 0.12 | 0 | 0 | 0.86 | -0.85 | 0.08 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 30.00 | 2.66 | 6.40 | 4.53 | % | 0.15 | 0 | 0 | 0.97 | -0.91 | 0.06 | -0.01 | 5/8/2026 2:58:59 PM EST | |||
| 31.00 | 3.45 | 7.25 | 5.35 | % | 0.17 | 0 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 32.00 | 4.40 | 8.35 | 6.38 | % | 0.20 | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 33.00 | 5.40 | 9.35 | 7.38 | % | 0.22 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 34.00 | 6.40 | 10.35 | 8.38 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 35.00 | 7.40 | 11.35 | 9.38 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 36.00 | 8.40 | 12.35 | 10.38 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST | |||
| 40.00 | 12.40 | 16.30 | 14.35 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:58:59 PM EST |