Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.17 as of 6/29/2026 1:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.35 | 13.30 | 11.83 | % | 0.91 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 14.00 | 10.10 | 12.30 | 11.20 | 10.88 | +2.43 | +28.76% | 0.80 | 1 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 15.00 | 7.80 | 11.30 | 9.55 | % | 0.64 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 16.00 | 7.35 | 10.10 | 8.73 | 7.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 17.00 | 6.30 | 9.10 | 7.70 | 6.07 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 18.00 | 5.25 | 8.10 | 6.68 | % | 0.37 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 19.00 | 4.15 | 7.05 | 5.60 | 5.96 | +1.81 | +43.62% | 0.29 | 1 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 20.00 | 3.15 | 6.15 | 4.65 | 5.01 | +2.13 | +73.96% | 0.23 | 3 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 20.50 | 2.80 | 5.30 | 4.05 | % | 0.20 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 21.00 | 3.00 | 4.90 | 3.95 | 1.41 | 0.00 | 0.00% | 0.19 | 0 | 25 | 2.03 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 21.50 | 2.30 | 4.60 | 3.45 | 1.42 | 0.00 | 0.00% | 0.16 | 0 | 25 | 2.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 22.00 | 2.11 | 3.15 | 2.63 | 1.21 | 0.00 | 0.00% | 0.12 | 0 | 192 | 1.23 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 22.50 | 1.36 | 2.11 | 1.74 | 1.79 | +1.02 | +132.47% | 0.08 | 2 | 79 | 0.72 | 0.93 | 0.22 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 23.00 | 1.12 | 1.65 | 1.39 | 1.48 | +1.07 | +260.98% | 0.06 | 21 | 186 | 0.63 | 0.80 | 0.25 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 23.50 | 0.78 | 1.20 | 0.99 | 1.21 | +0.92 | +317.25% | 0.04 | 20 | 88 | 0.41 | 0.67 | 0.27 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 24.00 | 0.55 | 0.72 | 0.64 | 0.70 | +0.54 | +337.50% | 0.03 | 325 | 605 | 0.39 | 0.53 | 0.27 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 24.50 | 0.36 | 0.50 | 0.43 | 0.50 | +0.39 | +354.55% | 0.02 | 2,094 | 15 | 0.39 | 0.39 | 0.25 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 25.00 | 0.23 | 0.30 | 0.27 | 0.29 | +0.24 | +480.00% | 0.01 | 3,857 | 1,010 | 0.39 | 0.28 | 0.22 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 25.50 | 0.10 | 0.24 | 0.17 | 0.21 | +0.16 | +320.00% | 0.01 | 297 | 1 | 0.39 | 0.19 | 0.17 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 26.00 | 0.07 | 0.16 | 0.12 | 0.10 | +0.05 | +100.00% | 0.00 | 3,039 | 677 | 0.41 | 0.12 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.19 | 0.10 | 0.10 | % | 0.00 | 127 | 0 | 0.55 | 0.07 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 27.00 | 0.01 | 0.11 | 0.06 | 0.08 | -0.08 | -50.00% | 0.00 | 2,269 | 91 | 0.43 | 0.04 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 5 | 0 | 0.57 | 0.02 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 28.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 120 | 59 | 0.55 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.76 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 212 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 68 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 2 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 74 | 0.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.57 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.02 | -0.16 | -88.89% | 0.01 | 31 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 22.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 18 | 871 | 0.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 22.50 | 0.01 | 0.36 | 0.19 | 0.09 | -0.34 | -79.07% | 0.01 | 15 | 162 | 0.58 | -0.07 | 0.22 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 23.00 | 0.19 | 0.28 | 0.24 | 0.25 | -0.36 | -59.02% | 0.01 | 74 | 910 | 0.36 | -0.20 | 0.25 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 23.50 | 0.35 | 0.53 | 0.44 | 0.29 | -0.61 | -67.78% | 0.02 | 104 | 53 | 0.38 | -0.33 | 0.27 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 24.00 | 0.60 | 0.75 | 0.68 | 0.53 | -0.77 | -59.24% | 0.03 | 636 | 167 | 0.39 | -0.47 | 0.27 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 24.50 | 0.88 | 1.13 | 1.01 | 0.81 | % | 0.04 | 225 | 0 | 0.41 | -0.61 | 0.25 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 25.00 | 1.10 | 1.43 | 1.27 | 1.35 | -1.14 | -45.79% | 0.05 | 2,092 | 8 | 0.33 | -0.72 | 0.22 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 25.50 | 1.17 | 2.01 | 1.59 | 1.48 | % | 0.06 | 66 | 0 | 0.49 | -0.81 | 0.17 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 26.00 | 1.37 | 2.39 | 1.88 | 1.17 | -1.07 | -47.77% | 0.07 | 1 | 40 | 0.64 | -0.88 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 26.50 | 1.16 | 3.25 | 2.21 | % | 0.08 | 0 | 0 | 0.98 | -0.93 | 0.09 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 27.00 | 1.64 | 3.80 | 2.72 | 2.83 | -0.91 | -24.34% | 0.10 | 10 | 1 | 1.10 | -0.96 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 27.50 | 2.16 | 4.60 | 3.38 | % | 0.12 | 0 | 0 | 1.39 | -0.98 | 0.03 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 28.00 | 2.60 | 5.00 | 3.80 | 3.01 | % | 0.14 | 2 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 28.50 | 3.10 | 5.70 | 4.40 | % | 0.15 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 29.00 | 3.60 | 6.15 | 4.88 | % | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 30.00 | 4.70 | 6.95 | 5.83 | 5.32 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 4:00:01 PM EST |
| 31.00 | 5.40 | 8.10 | 6.75 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 32.00 | 6.40 | 9.10 | 7.75 | % | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 33.00 | 7.40 | 9.35 | 8.38 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 34.00 | 8.40 | 11.10 | 9.75 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 35.00 | 9.40 | 11.90 | 10.65 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST |