Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.17 as of 6/28/2026 8:35:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.10 | 10.15 | 8.13 | 7.95 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 16.00 | 5.10 | 9.15 | 7.13 | 6.63 | -2.52 | -27.55% | 0.45 | 12 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 17.00 | 4.40 | 8.15 | 6.28 | 8.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 3.10 | 6.45 | 4.78 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:00 PM EST |
| 19.00 | 3.00 | 6.15 | 4.58 | % | 0.24 | 0 | 0 | 1.19 | 0.95 | 0.06 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 20.00 | 2.86 | 3.70 | 3.28 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 157 | 0.54 | 0.87 | 0.08 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 21.00 | 2.28 | 2.68 | 2.48 | 2.51 | +0.19 | +8.19% | 0.12 | 2 | 122 | 0.36 | 0.77 | 0.11 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 22.00 | 1.61 | 1.96 | 1.79 | 1.83 | +0.15 | +8.93% | 0.08 | 7 | 749 | 0.36 | 0.65 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 23.00 | 1.16 | 1.34 | 1.25 | 1.21 | +0.15 | +14.16% | 0.05 | 400 | 4,354 | 0.36 | 0.52 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 24.00 | 0.77 | 0.91 | 0.84 | 0.83 | +0.12 | +16.91% | 0.03 | 242 | 2,912 | 0.36 | 0.39 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 25.00 | 0.49 | 0.60 | 0.55 | 0.57 | +0.11 | +23.92% | 0.02 | 2,390 | 2,401 | 0.36 | 0.29 | 0.11 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 26.00 | 0.32 | 0.39 | 0.36 | 0.36 | +0.02 | +5.89% | 0.01 | 146 | 2,213 | 0.37 | 0.20 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 27.00 | 0.17 | 0.28 | 0.23 | 0.25 | +0.02 | +8.70% | 0.01 | 13 | 1,602 | 0.37 | 0.14 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 28.00 | 0.09 | 0.17 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 2 | 908 | 0.36 | 0.09 | 0.05 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 29.00 | 0.03 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,722 | 0.37 | 0.06 | 0.04 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 30.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 1,921 | 0.40 | 0.04 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.49 | 0.02 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/26/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.56 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 34.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 0.06 | 0.30 | 0.18 | 0.08 | -0.03 | -27.28% | 0.01 | 13 | 52 | 0.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.03 | -15.79% | 0.01 | 15 | 157 | 0.37 | -0.05 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 0.19 | 0.32 | 0.26 | 0.30 | -0.08 | -21.06% | 0.01 | 40 | 56,020 | 0.35 | -0.13 | 0.08 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 21.00 | 0.47 | 0.54 | 0.51 | 0.48 | -0.16 | -25.00% | 0.02 | 28 | 958 | 0.36 | -0.23 | 0.11 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 22.00 | 0.79 | 0.87 | 0.83 | 0.86 | -0.09 | -9.48% | 0.04 | 32 | 3,904 | 0.35 | -0.35 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 23.00 | 1.26 | 1.32 | 1.29 | 1.27 | -0.17 | -11.81% | 0.06 | 46 | 3,138 | 0.35 | -0.48 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 24.00 | 1.82 | 2.09 | 1.96 | 1.88 | -0.24 | -11.33% | 0.08 | 106 | 2,552 | 0.34 | -0.61 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 25.00 | 2.50 | 2.80 | 2.65 | 2.57 | -0.45 | -14.91% | 0.11 | 11 | 3,225 | 0.36 | -0.71 | 0.11 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 26.00 | 3.20 | 3.60 | 3.40 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 155 | 0.34 | -0.80 | 0.09 | -0.01 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 27.00 | 4.15 | 4.70 | 4.43 | 4.47 | +0.78 | +21.14% | 0.16 | 2 | 494 | 0.40 | -0.86 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 28.00 | 4.90 | 5.95 | 5.43 | 5.78 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.69 | -0.91 | 0.05 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 29.00 | 5.70 | 7.15 | 6.43 | 5.72 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.82 | -0.94 | 0.04 | 0.00 | 6/9/2026 | 6/26/2026 4:00:00 PM EST |
| 30.00 | 5.20 | 9.25 | 7.23 | 7.48 | -0.14 | -1.84% | 0.24 | 1 | 20 | 1.23 | -0.96 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 31.00 | 6.20 | 10.25 | 8.23 | % | 0.27 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 32.00 | 7.20 | 11.05 | 9.13 | 8.70 | 0.00 | 0.00% | 0.29 | 0 | 50 | 1.29 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 6/26/2026 4:00:00 PM EST |
| 33.00 | 8.20 | 12.25 | 10.23 | % | 0.31 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 34.00 | 9.25 | 13.25 | 11.25 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 35.00 | 10.10 | 14.25 | 12.18 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST |