Options Chain for COMCAST CORP NEW CL A (CMCSA) - $22.36 as of 7/27/2026 4:35:53 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 | 9.05 | 11.00 | 10.03 | 10.45 | -0.36 | -3.33% | 0.77 | 4 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 14.00 | 7.65 | 10.25 | 8.95 | 8.98 | -1.27 | -12.39% | 0.64 | 5 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 6.85 | 9.30 | 8.08 | 8.07 | -1.13 | -12.29% | 0.54 | 5 | 2 | 5.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 16.00 | 5.40 | 8.55 | 6.98 | 7.01 | -1.39 | -16.55% | 0.44 | 3 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 17.00 | 4.05 | 7.90 | 5.98 | 6.06 | % | 0.35 | 2 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 18.00 | 3.80 | 6.40 | 5.10 | 5.16 | +0.86 | +20.00% | 0.28 | 3 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 19.00 | 2.81 | 5.25 | 4.03 | 4.03 | % | 0.21 | 4 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 19.50 | 2.92 | 4.55 | 3.74 | 3.60 | % | 0.19 | 3 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 20.00 | 1.92 | 4.10 | 3.01 | 3.21 | +0.91 | +39.57% | 0.15 | 16 | 88 | 2.70 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 20.50 | 1.14 | 3.55 | 2.35 | 2.69 | +0.66 | +32.52% | 0.11 | 12 | 1 | 2.40 | 0.99 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 21.00 | 1.67 | 2.57 | 2.12 | 2.24 | +0.69 | +44.52% | 0.10 | 32 | 405 | 1.59 | 0.97 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 21.50 | 0.69 | 2.26 | 1.48 | 1.70 | +0.79 | +86.82% | 0.07 | 5 | 6 | 1.60 | 0.90 | 0.15 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 22.00 | 0.85 | 1.92 | 1.39 | 1.31 | +0.74 | +129.83% | 0.06 | 75 | 491 | 1.55 | 0.80 | 0.27 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 22.50 | 0.51 | 0.62 | 0.57 | 0.68 | +0.36 | +112.50% | 0.03 | 293 | 906 | 0.41 | 0.63 | 0.38 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 23.00 | 0.26 | 0.32 | 0.29 | 0.30 | +0.15 | +100.00% | 0.01 | 2,559 | 1,773 | 0.39 | 0.43 | 0.42 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 23.50 | 0.11 | 0.18 | 0.15 | 0.15 | +0.08 | +114.29% | 0.01 | 1,945 | 530 | 0.41 | 0.25 | 0.34 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 24.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 8,901 | 3,455 | 0.42 | 0.13 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 24.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3,010 | 183 | 0.44 | 0.07 | 0.13 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 477 | 995 | 0.52 | 0.03 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 259 | 0.58 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 500 | 0.75 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 102 | 276 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 36 | 574 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,091 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.13 | +650.00% | 0.00 | 1 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:07 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 | -0.04 | -80.00% | 0.00 | 1 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.33 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 65 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.75 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 181 | 0.79 | -0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.03 | -42.86% | 0.00 | 14 | 440 | 0.48 | -0.03 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 21.50 | 0.02 | 0.08 | 0.05 | 0.02 | -0.14 | -87.50% | 0.00 | 102 | 362 | 0.43 | -0.10 | 0.15 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 22.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.18 | -64.29% | 0.01 | 1,285 | 2,821 | 0.43 | -0.20 | 0.27 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.24 | -0.25 | -51.02% | 0.01 | 361 | 1,713 | 0.38 | -0.37 | 0.38 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 23.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.50 | -51.55% | 0.02 | 162 | 983 | 0.38 | -0.57 | 0.42 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 23.50 | 0.76 | 0.89 | 0.83 | 0.65 | -0.56 | -46.29% | 0.04 | 163 | 293 | 0.38 | -0.75 | 0.34 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 24.00 | 0.67 | 1.44 | 1.06 | 1.18 | -0.60 | -33.71% | 0.04 | 48 | 239 | 0.75 | -0.87 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 24.50 | 0.50 | 2.67 | 1.59 | 1.42 | -1.00 | -41.33% | 0.06 | 4 | 10 | 1.75 | -0.93 | 0.13 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 25.00 | 0.87 | 3.15 | 2.01 | 1.93 | -0.83 | -30.08% | 0.08 | 5 | 40 | 1.89 | -0.97 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 25.50 | 0.97 | 3.90 | 2.44 | 1.99 | 0.00 | 0.00% | 0.10 | 0 | 11 | 2.33 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 26.00 | 1.70 | 4.35 | 3.03 | 3.82 | 0.00 | 0.00% | 0.12 | 0 | 9 | 2.43 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 26.50 | 2.72 | 4.55 | 3.64 | % | 0.14 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 27.00 | 3.65 | 5.45 | 4.55 | 4.18 | +0.29 | +7.46% | 0.17 | 1 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 27.50 | 4.15 | 5.80 | 4.98 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 28.00 | 4.65 | 6.30 | 5.48 | 5.09 | -0.10 | -1.93% | 0.20 | 1 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 28.50 | 5.20 | 6.75 | 5.98 | 5.65 | -0.02 | -0.36% | 0.21 | 2 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 29.00 | 5.10 | 7.15 | 6.13 | 6.50 | % | 0.21 | 2 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 30.00 | 6.55 | 8.15 | 7.35 | 7.46 | +0.06 | +0.82% | 0.24 | 4 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 31.00 | 6.10 | 10.05 | 8.08 | 8.72 | % | 0.26 | 2 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 32.00 | 7.60 | 10.40 | 9.00 | 8.97 | +0.72 | +8.73% | 0.28 | 21 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 33.00 | 9.60 | 11.35 | 10.48 | 10.05 | -0.22 | -2.15% | 0.32 | 23 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 34.00 | 9.60 | 12.50 | 11.05 | 10.96 | -0.21 | -1.88% | 0.33 | 2 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 35.00 | 10.90 | 13.35 | 12.13 | 11.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |