Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.97 as of 6/11/2026 10:35:47 AM 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 | 8.05 | 12.05 | 10.05 | % | 0.72 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 15.00 | 7.05 | 11.05 | 9.05 | % | 0.60 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 16.00 | 6.05 | 10.05 | 8.05 | % | 0.50 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 17.00 | 5.05 | 9.10 | 7.08 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 18.00 | 4.10 | 8.10 | 6.10 | % | 0.34 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 19.00 | 4.20 | 7.10 | 5.65 | % | 0.30 | 0 | 0 | 1.47 | 0.98 | 0.04 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 20.00 | 3.45 | 6.10 | 4.78 | % | 0.24 | 0 | 0 | 1.30 | 0.92 | 0.06 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 21.00 | 2.60 | 4.60 | 3.60 | % | 0.17 | 0 | 0 | 0.97 | 0.83 | 0.08 | -0.01 | 6/11/2026 12:59:06 PM EST | |||
| 22.00 | 1.97 | 2.78 | 2.38 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.74 | 0.10 | -0.01 | 6/9/2026 | 6/11/2026 12:59:06 PM EST |
| 23.00 | 1.34 | 2.49 | 1.92 | 1.59 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.45 | 0.63 | 0.11 | -0.01 | 6/8/2026 | 6/11/2026 12:59:06 PM EST |
| 24.00 | 0.97 | 1.55 | 1.26 | 1.14 | -0.08 | -6.56% | 0.05 | 21 | 22 | 0.40 | 0.51 | 0.12 | -0.01 | 6/11/2026 | 6/11/2026 12:59:06 PM EST |
| 25.00 | 0.65 | 1.01 | 0.83 | 0.84 | +0.18 | +27.28% | 0.03 | 2 | 25 | 0.40 | 0.40 | 0.11 | -0.01 | 6/11/2026 | 6/11/2026 12:59:06 PM EST |
| 26.00 | 0.40 | 0.59 | 0.50 | 0.56 | +0.05 | +9.81% | 0.02 | 3,813 | 31 | 0.38 | 0.29 | 0.10 | -0.01 | 6/11/2026 | 6/11/2026 12:59:06 PM EST |
| 27.00 | 0.00 | 0.79 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.57 | 0.21 | 0.09 | -0.01 | 6/10/2026 | 6/11/2026 12:59:06 PM EST |
| 28.00 | 0.00 | 0.41 | 0.21 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.14 | 0.07 | -0.01 | 6/5/2026 | 6/11/2026 12:59:06 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.78 | 0.09 | 0.05 | -0.01 | 6/11/2026 12:59:06 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.59 | 0.05 | 0.03 | 0.00 | 6/8/2026 | 6/11/2026 12:59:06 PM EST |
| 31.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.02 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.01 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 33.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 34.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 35.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 15.00 | 0.00 | 1.16 | 0.58 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 17.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 19.00 | 0.00 | 2.24 | 1.12 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.46 | -0.02 | 0.04 | 0.00 | 6/9/2026 | 6/11/2026 12:59:06 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.82 | -0.08 | 0.06 | 0.00 | 6/10/2026 | 6/11/2026 12:59:06 PM EST |
| 21.00 | 0.25 | 0.44 | 0.35 | 0.35 | +0.11 | +45.84% | 0.02 | 67 | 16 | 0.45 | -0.17 | 0.08 | -0.01 | 6/11/2026 | 6/11/2026 12:59:06 PM EST |
| 22.00 | 0.44 | 0.63 | 0.54 | 0.61 | +0.03 | +5.18% | 0.02 | 7 | 1 | 0.40 | -0.26 | 0.10 | -0.01 | 6/11/2026 | 6/11/2026 12:59:06 PM EST |
| 23.00 | 0.62 | 1.33 | 0.98 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | -0.37 | 0.11 | -0.01 | 6/10/2026 | 6/11/2026 12:59:06 PM EST |
| 24.00 | 1.24 | 1.59 | 1.42 | 1.45 | +0.02 | +1.40% | 0.06 | 22 | 37 | 0.42 | -0.49 | 0.12 | -0.01 | 6/11/2026 | 6/11/2026 12:59:06 PM EST |
| 25.00 | 1.72 | 2.41 | 2.07 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.60 | 0.11 | -0.01 | 6/9/2026 | 6/11/2026 12:59:06 PM EST |
| 26.00 | 1.47 | 3.25 | 2.36 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.71 | 0.10 | -0.01 | 6/5/2026 | 6/11/2026 12:59:06 PM EST |
| 27.00 | 2.29 | 4.20 | 3.25 | 3.43 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.66 | -0.79 | 0.09 | -0.01 | 6/10/2026 | 6/11/2026 12:59:06 PM EST |
| 28.00 | 2.38 | 5.05 | 3.72 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -0.86 | 0.07 | -0.01 | 6/5/2026 | 6/11/2026 12:59:06 PM EST |
| 29.00 | 4.05 | 6.00 | 5.03 | % | 0.17 | 0 | 0 | 0.75 | -0.91 | 0.05 | -0.01 | 6/11/2026 12:59:06 PM EST | |||
| 30.00 | 4.80 | 7.70 | 6.25 | % | 0.21 | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 31.00 | 5.25 | 8.35 | 6.80 | % | 0.22 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 32.00 | 7.40 | 9.70 | 8.55 | % | 0.27 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 33.00 | 8.40 | 10.15 | 9.28 | % | 0.28 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 34.00 | 9.40 | 11.15 | 10.28 | % | 0.30 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 6/11/2026 12:59:06 PM EST | |||
| 35.00 | 9.95 | 12.75 | 11.35 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:59:06 PM EST |