Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.86 as of 7/20/2026 4:35:54 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 | 9.70 | 11.05 | 10.38 | 10.95 | -0.25 | -2.24% | 0.80 | 8 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 14.00 | 8.65 | 10.15 | 9.40 | 9.95 | % | 0.67 | 10 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST | |
| 15.00 | 7.60 | 10.15 | 8.88 | 9.04 | -0.18 | -1.96% | 0.59 | 16 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 16.00 | 6.70 | 9.10 | 7.90 | 7.70 | -0.54 | -6.56% | 0.49 | 14 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 17.00 | 6.20 | 8.40 | 7.30 | 6.76 | -0.20 | -2.88% | 0.43 | 1 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 18.00 | 5.15 | 7.10 | 6.13 | 6.01 | +0.04 | +0.67% | 0.34 | 2 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 19.00 | 4.20 | 6.30 | 5.25 | 5.13 | +1.04 | +25.43% | 0.28 | 2 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 19.50 | 3.05 | 5.65 | 4.35 | 4.25 | -0.63 | -12.91% | 0.22 | 6 | 1 | 1.87 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 20.00 | 2.99 | 4.75 | 3.87 | 3.76 | -0.49 | -11.53% | 0.19 | 6 | 33 | 1.61 | 0.98 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 20.50 | 2.49 | 4.60 | 3.55 | 3.36 | -0.65 | -16.21% | 0.17 | 5 | 2 | 2.90 | 0.97 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 21.00 | 1.82 | 3.85 | 2.84 | 2.55 | -0.79 | -23.66% | 0.14 | 15 | 2 | 1.87 | 0.94 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 21.50 | 1.83 | 3.15 | 2.49 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.80 | 0.90 | 0.09 | -0.04 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 22.00 | 1.25 | 2.80 | 2.03 | 1.65 | -0.35 | -17.50% | 0.09 | 3 | 100 | 1.07 | 0.84 | 0.12 | -0.06 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 22.50 | 1.36 | 1.65 | 1.51 | 1.63 | -0.25 | -13.30% | 0.07 | 32 | 29 | 0.80 | 0.77 | 0.15 | -0.07 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 23.00 | 1.16 | 1.28 | 1.22 | 1.31 | +0.07 | +5.65% | 0.05 | 3 | 601 | 0.79 | 0.69 | 0.18 | -0.08 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 23.50 | 0.84 | 0.92 | 0.88 | 0.96 | +0.03 | +3.23% | 0.04 | 79 | 311 | 0.77 | 0.59 | 0.20 | -0.09 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 24.00 | 0.60 | 0.66 | 0.63 | 0.62 | -0.07 | -10.15% | 0.03 | 1,723 | 3,297 | 0.75 | 0.49 | 0.21 | -0.09 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 24.50 | 0.40 | 0.45 | 0.43 | 0.45 | -0.06 | -11.77% | 0.02 | 262 | 885 | 0.71 | 0.38 | 0.20 | -0.09 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 25.00 | 0.27 | 0.30 | 0.29 | 0.30 | -0.02 | -6.25% | 0.01 | 704 | 3,420 | 0.70 | 0.29 | 0.18 | -0.08 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 25.50 | 0.16 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 0.01 | 276 | 518 | 0.70 | 0.21 | 0.15 | -0.06 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 26.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 309 | 6,092 | 0.71 | 0.14 | 0.12 | -0.05 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 26.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 84 | 150 | 0.71 | 0.09 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 27.00 | 0.02 | 0.19 | 0.11 | 0.06 | -0.01 | -14.29% | 0.00 | 47 | 1,732 | 0.82 | 0.06 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 27.50 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 175 | 316 | 0.69 | 0.04 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 28.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 109 | 0.98 | 0.02 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 28.50 | 0.00 | 0.07 | 0.04 | 0.27 | +0.13 | +92.86% | 0.00 | 3 | 9 | 1.00 | 0.01 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 68 | 1.56 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 2:59:09 PM EST |
| 32.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 2:59:09 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 2:59:09 PM EST |
| 34.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 2:59:09 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 2:59:09 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST | |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 16.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 2:59:09 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 2:59:09 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.01 | 2 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.88 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 2:59:09 PM EST |
| 19.50 | 0.00 | 2.14 | 1.07 | 0.03 | +0.02 | +200.00% | 0.05 | 3 | 14 | 4.38 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 108 | 407 | 0.98 | -0.02 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.87 | -0.03 | 0.04 | -0.02 | 7/17/2026 | 7/20/2026 2:59:09 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 89 | 4,954 | 0.81 | -0.06 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 21.50 | 0.08 | 0.12 | 0.10 | 0.08 | -0.15 | -65.22% | 0.00 | 58 | 43 | 0.79 | -0.10 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 22.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 200 | 1,136 | 0.75 | -0.16 | 0.12 | -0.06 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 22.50 | 0.22 | 0.25 | 0.24 | 0.22 | -0.04 | -15.39% | 0.01 | 46 | 225 | 0.73 | -0.23 | 0.15 | -0.07 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 23.00 | 0.36 | 0.40 | 0.38 | 0.39 | +0.01 | +2.64% | 0.02 | 165 | 3,120 | 0.72 | -0.31 | 0.18 | -0.08 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 23.50 | 0.55 | 0.62 | 0.59 | 0.57 | -0.05 | -8.07% | 0.03 | 168 | 602 | 0.72 | -0.41 | 0.20 | -0.09 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 24.00 | 0.82 | 0.88 | 0.85 | 0.84 | -0.01 | -1.18% | 0.04 | 545 | 1,756 | 0.75 | -0.51 | 0.21 | -0.09 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 24.50 | 1.09 | 1.20 | 1.15 | 1.34 | +0.20 | +17.55% | 0.05 | 1 | 73 | 0.74 | -0.62 | 0.20 | -0.09 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 25.00 | 1.38 | 1.60 | 1.49 | 1.46 | -0.01 | -0.68% | 0.06 | 4 | 192 | 0.74 | -0.71 | 0.18 | -0.08 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 25.50 | 1.46 | 2.11 | 1.79 | 2.07 | % | 0.07 | 20 | 0 | 0.67 | -0.79 | 0.15 | -0.06 | 7/20/2026 | 7/20/2026 2:59:09 PM EST | |
| 26.00 | 2.04 | 2.73 | 2.39 | 2.41 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.35 | -0.86 | 0.12 | -0.05 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 26.50 | 1.85 | 4.00 | 2.93 | % | 0.11 | 0 | 0 | 2.23 | -0.91 | 0.09 | -0.04 | 7/20/2026 2:59:09 PM EST | |||
| 27.00 | 2.90 | 4.50 | 3.70 | 3.55 | -0.32 | -8.27% | 0.14 | 3 | 6 | 1.82 | -0.94 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 27.50 | 2.55 | 5.30 | 3.93 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.63 | -0.96 | 0.04 | -0.02 | 7/6/2026 | 7/20/2026 2:59:09 PM EST |
| 28.00 | 3.70 | 5.05 | 4.38 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 253 | 2.26 | -0.98 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 2:59:09 PM EST |
| 28.50 | 3.75 | 6.10 | 4.93 | 5.32 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.55 | -0.99 | 0.02 | -0.01 | 7/6/2026 | 7/20/2026 2:59:09 PM EST |
| 29.00 | 4.05 | 6.65 | 5.35 | 5.36 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.73 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/20/2026 2:59:09 PM EST |
| 30.00 | 5.25 | 7.65 | 6.45 | 6.31 | -0.04 | -0.63% | 0.21 | 1 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 31.00 | 6.55 | 9.25 | 7.90 | 7.22 | -0.65 | -8.26% | 0.25 | 2 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 32.00 | 6.55 | 9.85 | 8.20 | 8.60 | -0.22 | -2.50% | 0.26 | 1 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 33.00 | 8.55 | 10.75 | 9.65 | 9.45 | % | 0.29 | 1 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST | |
| 34.00 | 9.25 | 11.55 | 10.40 | 10.35 | -0.05 | -0.49% | 0.31 | 1 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:09 PM EST |
| 35.00 | 9.70 | 12.75 | 11.23 | 11.72 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 2:59:09 PM EST |