Options Chain for COMCAST CORP NEW CL A (CMCSA) - $22.30 as of 7/26/2026 8:37:30 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 | 7.30 | 11.30 | 9.30 | 10.81 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:01 PM EST |
| 14.00 | 6.50 | 10.30 | 8.40 | 10.25 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 5.55 | 9.25 | 7.40 | 9.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:01 PM EST |
| 16.00 | 4.60 | 8.25 | 6.43 | 8.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:01 PM EST |
| 17.00 | 3.25 | 7.30 | 5.28 | % | 0.31 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 18.00 | 4.00 | 5.60 | 4.80 | 4.30 | % | 0.27 | 2 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 19.00 | 2.69 | 5.25 | 3.97 | % | 0.21 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 19.50 | 0.80 | 4.85 | 2.83 | % | 0.15 | 0 | 0 | 2.81 | 1.00 | 0.01 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 20.00 | 1.29 | 3.65 | 2.47 | 2.30 | -1.45 | -38.67% | 0.12 | 38 | 80 | 2.01 | 0.99 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.50 | 1.38 | 2.65 | 2.02 | 2.03 | +0.23 | +12.78% | 0.10 | 6 | 1 | 1.36 | 0.95 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 1.12 | 1.70 | 1.41 | 1.55 | -0.05 | -3.13% | 0.07 | 12 | 404 | 0.77 | 0.89 | 0.17 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.50 | 0.85 | 1.01 | 0.93 | 0.91 | -1.39 | -60.44% | 0.04 | 6 | 0 | 0.34 | 0.78 | 0.27 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.00 | 0.55 | 0.63 | 0.59 | 0.57 | +0.06 | +11.77% | 0.03 | 647 | 338 | 0.35 | 0.62 | 0.36 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 0.29 | 0.36 | 0.33 | 0.32 | +0.03 | +10.35% | 0.01 | 1,211 | 99 | 0.34 | 0.44 | 0.37 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.00 | 0.14 | 0.20 | 0.17 | 0.15 | -0.03 | -16.67% | 0.01 | 2,223 | 965 | 0.34 | 0.27 | 0.30 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 207 | 406 | 0.34 | 0.16 | 0.21 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 337 | 3,398 | 0.37 | 0.10 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 84 | 170 | 0.41 | 0.05 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 129 | 959 | 0.43 | 0.03 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 71 | 238 | 1.29 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 507 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.45 | 0.23 | 0.03 | +0.01 | +50.00% | 0.01 | 10 | 274 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.56 | 0.28 | 0.05 | +0.03 | +150.00% | 0.01 | 6 | 575 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 408 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 654 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,092 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.33 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 6.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 50 | 0.81 | -0.01 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 166 | 82 | 0.38 | -0.05 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 56 | 404 | 0.37 | -0.11 | 0.17 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.50 | 0.11 | 0.18 | 0.15 | 0.16 | -0.13 | -44.83% | 0.01 | 156 | 274 | 0.35 | -0.22 | 0.27 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.00 | 0.26 | 0.33 | 0.30 | 0.28 | -0.22 | -44.00% | 0.01 | 1,872 | 1,222 | 0.35 | -0.38 | 0.36 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 0.50 | 0.57 | 0.54 | 0.49 | -0.31 | -38.75% | 0.02 | 1,248 | 709 | 0.34 | -0.56 | 0.37 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.00 | 0.83 | 0.91 | 0.87 | 0.97 | -0.10 | -9.35% | 0.04 | 252 | 1,042 | 0.34 | -0.73 | 0.30 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.50 | 0.35 | 1.54 | 0.95 | 1.21 | -0.29 | -19.34% | 0.04 | 25 | 285 | 0.62 | -0.84 | 0.21 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 1.64 | 2.15 | 1.90 | 1.78 | -0.22 | -11.00% | 0.08 | 13 | 236 | 0.84 | -0.90 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.50 | 1.79 | 3.60 | 2.70 | 2.42 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.80 | -0.95 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 2.29 | 4.10 | 3.20 | 2.76 | +0.31 | +12.66% | 0.13 | 7 | 46 | 1.93 | -0.97 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.50 | 2.41 | 5.20 | 3.81 | 1.99 | 0.00 | 0.00% | 0.15 | 0 | 11 | 2.22 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 2.66 | 5.30 | 3.98 | 3.82 | +1.41 | +58.51% | 0.15 | 1 | 8 | 2.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 26.50 | 2.50 | 6.15 | 4.33 | % | 0.16 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 27.00 | 3.00 | 6.65 | 4.83 | 3.89 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:01 PM EST |
| 27.50 | 3.70 | 7.15 | 5.43 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 28.00 | 4.40 | 7.60 | 6.00 | 5.19 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 28.50 | 4.55 | 8.15 | 6.35 | 5.67 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 29.00 | 5.10 | 8.65 | 6.88 | % | 0.24 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 30.00 | 6.00 | 9.65 | 7.83 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 31.00 | 7.05 | 10.65 | 8.85 | % | 0.29 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 32.00 | 7.85 | 11.65 | 9.75 | 8.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 33.00 | 9.90 | 12.70 | 11.30 | 10.27 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 34.00 | 10.60 | 13.65 | 12.13 | 11.17 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 11.60 | 14.65 | 13.13 | 11.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |