Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.52 as of 6/4/2026 1:25:48 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 | 7.60 | 11.40 | 9.50 | % | 0.68 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 15.00 | 6.60 | 10.40 | 8.50 | % | 0.57 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 16.00 | 5.60 | 9.40 | 7.50 | % | 0.47 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 17.00 | 4.60 | 8.45 | 6.53 | % | 0.38 | 0 | 0 | 1.88 | 1.00 | 0.01 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 18.00 | 3.60 | 7.45 | 5.53 | % | 0.31 | 0 | 0 | 1.70 | 0.95 | 0.06 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 19.00 | 2.70 | 6.50 | 4.60 | % | 0.24 | 0 | 0 | 1.54 | 0.87 | 0.07 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 20.00 | 1.95 | 5.60 | 3.78 | % | 0.19 | 0 | 0 | 1.39 | 0.78 | 0.08 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 21.00 | 0.84 | 4.75 | 2.80 | % | 0.13 | 0 | 0 | 1.27 | 0.69 | 0.08 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 22.00 | 0.12 | 4.05 | 2.09 | % | 0.09 | 0 | 0 | 1.20 | 0.61 | 0.08 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 23.00 | 1.00 | 2.20 | 1.60 | % | 0.07 | 0 | 0 | 0.74 | 0.53 | 0.08 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 24.00 | 0.00 | 3.05 | 1.53 | % | 0.06 | 0 | 0 | 1.11 | 0.45 | 0.08 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 25.00 | 0.00 | 2.74 | 1.37 | % | 0.05 | 0 | 0 | 1.11 | 0.38 | 0.07 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 26.00 | 0.00 | 2.54 | 1.27 | % | 0.05 | 0 | 0 | 1.14 | 0.31 | 0.07 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 27.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.18 | 0.26 | 0.06 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 28.00 | 0.00 | 2.31 | 1.16 | % | 0.04 | 0 | 0 | 1.23 | 0.21 | 0.05 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 29.00 | 0.00 | 2.26 | 1.13 | % | 0.04 | 0 | 0 | 1.28 | 0.17 | 0.05 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 30.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.34 | 0.14 | 0.04 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.39 | 0.11 | 0.03 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 32.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.45 | 0.09 | 0.03 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 33.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.50 | 0.07 | 0.02 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 34.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.55 | 0.05 | 0.02 | -0.01 | 6/4/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 16.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 18.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 1.36 | -0.05 | 0.06 | 0.00 | 6/4/2026 12:59:01 PM EST | |||
| 19.00 | 0.00 | 2.23 | 1.12 | 0.18 | % | 0.06 | 10 | 0 | 1.22 | -0.13 | 0.07 | -0.01 | 6/4/2026 | 6/4/2026 12:59:01 PM EST | |
| 20.00 | 0.00 | 2.32 | 1.16 | % | 0.06 | 0 | 0 | 1.10 | -0.22 | 0.08 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 21.00 | 0.00 | 2.46 | 1.23 | 0.44 | % | 0.06 | 10 | 0 | 0.33 | -0.31 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 12:59:01 PM EST | |
| 22.00 | 0.00 | 2.68 | 1.34 | % | 0.06 | 0 | 0 | 0.89 | -0.39 | 0.08 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 23.00 | 0.00 | 3.05 | 1.53 | 0.95 | % | 0.07 | 1 | 0 | 0.83 | -0.47 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 12:59:01 PM EST | |
| 24.00 | 0.05 | 3.90 | 1.98 | % | 0.08 | 0 | 0 | 0.78 | -0.55 | 0.08 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 25.00 | 0.43 | 4.50 | 2.47 | % | 0.10 | 0 | 0 | 0.80 | -0.62 | 0.07 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 26.00 | 1.23 | 5.15 | 3.19 | % | 0.12 | 0 | 0 | 0.80 | -0.69 | 0.07 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 27.00 | 2.10 | 6.05 | 4.08 | 3.22 | % | 0.15 | 3 | 0 | 0.83 | -0.74 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 12:59:01 PM EST | |
| 28.00 | 3.00 | 6.85 | 4.93 | % | 0.18 | 0 | 0 | 0.92 | -0.79 | 0.05 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 29.00 | 3.95 | 7.80 | 5.88 | % | 0.20 | 0 | 0 | 0.93 | -0.83 | 0.05 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 30.00 | 4.95 | 8.80 | 6.88 | % | 0.23 | 0 | 0 | 1.00 | -0.86 | 0.04 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 31.00 | 5.90 | 9.70 | 7.80 | % | 0.25 | 0 | 0 | 1.02 | -0.89 | 0.03 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 32.00 | 6.90 | 10.70 | 8.80 | % | 0.28 | 0 | 0 | 1.10 | -0.91 | 0.03 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 33.00 | 7.90 | 11.70 | 9.80 | % | 0.30 | 0 | 0 | 1.11 | -0.93 | 0.02 | -0.01 | 6/4/2026 12:59:01 PM EST | |||
| 34.00 | 8.85 | 12.70 | 10.78 | % | 0.32 | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.01 | 6/4/2026 12:59:01 PM EST |