Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.50 as of 7/16/2026 8:06:36 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 | 10.05 | 12.35 | 11.20 | 11.00 | +0.43 | +4.07% | 0.86 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 14.00 | 9.15 | 11.50 | 10.33 | 10.10 | +0.43 | +4.45% | 0.74 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 15.00 | 9.40 | 12.60 | 11.00 | % | 0.73 | 0 | 0 | EST | |||||||
| 15.00 | 7.80 | 11.10 | 9.45 | 9.19 | +0.63 | +7.36% | 0.63 | 5 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 16.00 | 6.40 | 9.35 | 7.88 | 8.20 | +0.44 | +5.67% | 0.49 | 8 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 17.00 | 5.80 | 9.10 | 7.45 | 7.15 | +0.73 | +11.38% | 0.44 | 18 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 17.50 | 7.00 | 8.55 | 7.78 | % | 0.44 | 0 | 0 | EST | |||||||
| 17.50 | 5.30 | 7.85 | 6.58 | 6.77 | +0.84 | +14.17% | 0.38 | 34 | 3 | 9.74 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 18.00 | 5.05 | 8.10 | 6.58 | 6.24 | +0.86 | +15.99% | 0.37 | 30 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 19.00 | 4.05 | 6.55 | 5.30 | 5.07 | +0.71 | +16.29% | 0.28 | 3 | 16 | 7.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 20.00 | 3.10 | 5.45 | 4.28 | 3.93 | +0.29 | +7.97% | 0.21 | 5 | 95 | 6.49 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 20.00 | 4.55 | 6.75 | 5.65 | 6.53 | 0.00 | 0.00% | 0.28 | 0 | 8 | 6/29/2026 | EST | ||||
| 21.00 | 2.58 | 4.30 | 3.44 | 2.90 | +0.35 | +13.73% | 0.16 | 2 | 82 | 5.23 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 22.00 | 1.94 | 3.85 | 2.90 | 2.07 | +0.46 | +28.58% | 0.13 | 18 | 109 | 5.58 | 1.00 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 22.50 | 2.05 | 3.70 | 2.88 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 6/30/2026 | EST | ||||
| 22.50 | 1.30 | 2.85 | 2.08 | 1.60 | +0.40 | +33.34% | 0.09 | 130 | 884 | 4.01 | 0.99 | 0.04 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 23.00 | 1.02 | 2.70 | 1.86 | 1.20 | +0.59 | +96.73% | 0.08 | 45 | 2,776 | 4.30 | 0.95 | 0.16 | -0.02 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 23.50 | 0.47 | 1.33 | 0.90 | 0.82 | +0.57 | +228.00% | 0.04 | 175 | 1,535 | 2.02 | 0.81 | 0.39 | -0.08 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 24.00 | 0.28 | 0.36 | 0.32 | 0.32 | +0.27 | +540.00% | 0.01 | 10,014 | 17,377 | 0.51 | 0.57 | 0.59 | -0.15 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 24.50 | 0.09 | 0.18 | 0.14 | 0.10 | +0.08 | +400.00% | 0.01 | 2,275 | 4,466 | 0.56 | 0.29 | 0.50 | -0.12 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 25.00 | 0.12 | 0.99 | 0.56 | 0.49 | +0.19 | +63.34% | 0.02 | 1 | 92 | 7/16/2026 | EST | ||||
| 25.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 7,113 | 75,857 | 0.55 | 0.11 | 0.26 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 997 | 1.03 | 0.03 | 0.08 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 249 | 7,328 | 0.75 | 0.01 | 0.02 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 103 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,988 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.13 | -92.86% | 0.01 | 20 | 292 | 7/16/2026 | EST | ||||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 5,612 | 1.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 85 | 4.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,110 | 1.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 665 | 6/16/2026 | EST | ||||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,045 | 1.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 2.28 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9,571 | 6/25/2026 | EST | ||||
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 3,271 | 2.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 912 | 2.96 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 595 | 6/29/2026 | EST | ||||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,439 | 4.42 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,762 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4/20/2026 | EST | ||||
| 37.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 47 | EST | |||||||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:00 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,441 | 4/28/2026 | EST | ||||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 0.16 | +0.15 | +1,500.00% | 0.05 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 28 | EST | |||||||
| 17.50 | 0.00 | 1.12 | 0.56 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 11 | 8.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/16/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 1.12 | 0.56 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/16/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 29 | 9.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 7/2/2026 | EST | ||||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,623 | 1.26 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 957 | 1.00 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 159 | 6/18/2026 | EST | ||||
| 22.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 69 | 11,366 | 0.70 | -0.01 | 0.04 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.04 | -40.00% | 0.00 | 78 | 1,889 | 0.64 | -0.05 | 0.16 | -0.02 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 23.50 | 0.02 | 0.11 | 0.07 | 0.01 | -0.32 | -96.97% | 0.00 | 1,314 | 1,110 | 0.52 | -0.19 | 0.39 | -0.08 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 24.00 | 0.19 | 0.28 | 0.24 | 0.21 | -0.45 | -68.19% | 0.01 | 9,846 | 8,316 | 0.57 | -0.43 | 0.59 | -0.15 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 24.50 | 0.40 | 0.67 | 0.54 | 0.55 | -0.44 | -44.45% | 0.02 | 32 | 479 | 0.86 | -0.71 | 0.50 | -0.12 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 25.00 | 0.82 | 1.14 | 0.98 | 0.82 | -0.75 | -47.78% | 0.04 | 460 | 6,309 | 1.12 | -0.89 | 0.26 | -0.04 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 160 | 7/7/2026 | EST | ||||
| 25.50 | 0.98 | 3.40 | 2.19 | 0.96 | -0.50 | -34.25% | 0.09 | 187 | 124 | 5.11 | -0.97 | 0.08 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 26.00 | 1.82 | 2.17 | 2.00 | 1.68 | -0.75 | -30.87% | 0.08 | 675 | 788 | 1.65 | -0.99 | 0.02 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 26.50 | 2.00 | 3.45 | 2.73 | 2.00 | -0.27 | -11.90% | 0.10 | 21 | 13 | 3.84 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 27.00 | 2.13 | 4.15 | 3.14 | 2.53 | -0.75 | -22.87% | 0.12 | 146 | 59 | 4.56 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 27.50 | 3.10 | 4.30 | 3.70 | 3.10 | -0.70 | -18.43% | 0.13 | 214 | 132 | 4.08 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 27.50 | 1.57 | 2.72 | 2.15 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 852 | 7/8/2026 | EST | ||||
| 28.00 | 2.92 | 4.80 | 3.86 | 4.57 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.34 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 28.50 | 3.15 | 5.45 | 4.30 | 4.37 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 29.00 | 3.75 | 6.85 | 5.30 | 5.28 | -0.39 | -6.88% | 0.18 | 131 | 87 | 7.14 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 30.00 | 5.60 | 7.60 | 6.60 | 5.60 | -1.01 | -15.28% | 0.22 | 55 | 35 | 7.10 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 30.00 | 3.80 | 5.45 | 4.63 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 99 | 7/10/2026 | EST | ||||
| 31.00 | 5.90 | 8.00 | 6.95 | 6.99 | -0.83 | -10.62% | 0.22 | 1 | 6 | 6.19 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 32.00 | 7.40 | 9.00 | 8.20 | 8.82 | 0.00 | 0.00% | 0.26 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 32.50 | 8.05 | 9.50 | 8.78 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 32.50 | 6.55 | 8.10 | 7.33 | 6.94 | 0.00 | 0.00% | 0.23 | 0 | 0 | 6/30/2026 | EST | ||||
| 34.00 | 8.95 | 11.00 | 9.98 | 10.57 | 0.00 | 0.00% | 0.29 | 0 | 1 | 7.34 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 35.00 | 9.00 | 10.60 | 9.80 | % | 0.28 | 0 | 0 | EST | |||||||
| 35.00 | 9.95 | 12.00 | 10.98 | 11.52 | 0.00 | 0.00% | 0.31 | 0 | 1 | 7.68 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 36.00 | 11.20 | 13.00 | 12.10 | 11.88 | 0.00 | 0.00% | 0.34 | 0 | 1 | 8.01 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 37.50 | 12.45 | 14.50 | 13.48 | 14.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:00 PM EST |
| 37.50 | 11.50 | 13.90 | 12.70 | 11.92 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6/8/2026 | EST | ||||
| 39.00 | 13.95 | 16.00 | 14.98 | % | 0.38 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 40.00 | 14.95 | 17.00 | 15.98 | 16.72 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:00 PM EST |
| 40.00 | 14.00 | 16.40 | 15.20 | % | 0.38 | 0 | 0 | EST |