Options Chain for COMCAST CORP NEW CL A (CMCSA) - $25.11 as of 8/7/2026 5:49:58 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 | 11.25 | 14.50 | 12.88 | 12.25 | 0.00 | 0.00% | 0.99 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 14.00 | 10.50 | 13.45 | 11.98 | 11.05 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 15.00 | 9.40 | 12.50 | 10.95 | 10.25 | 0.00 | 0.00% | 0.73 | 0 | 5 | 3.93 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 16.00 | 8.45 | 11.45 | 9.95 | 9.40 | +0.70 | +8.05% | 0.62 | 12 | 13 | 3.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 17.00 | 7.45 | 9.60 | 8.53 | 8.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 4:00:10 PM EST |
| 18.00 | 6.45 | 8.80 | 7.63 | 7.35 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:10 PM EST |
| 19.00 | 5.50 | 8.50 | 7.00 | 4.29 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:10 PM EST |
| 19.50 | 4.95 | 7.30 | 6.13 | % | 0.31 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 20.00 | 5.05 | 7.15 | 6.10 | 5.50 | +0.32 | +6.18% | 0.30 | 1 | 123 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 20.50 | 3.95 | 6.40 | 5.18 | 4.64 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 21.00 | 4.30 | 4.60 | 4.45 | 4.44 | +0.22 | +5.22% | 0.21 | 54 | 230 | 0.80 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 21.50 | 2.94 | 6.00 | 4.47 | 3.65 | 0.00 | 0.00% | 0.21 | 2 | 37 | 2.09 | 0.98 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 22.00 | 2.87 | 3.65 | 3.26 | 3.32 | +0.07 | +2.16% | 0.15 | 102 | 1,093 | 0.70 | 0.96 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 22.50 | 2.21 | 4.30 | 3.26 | 2.72 | +0.04 | +1.50% | 0.14 | 2 | 246 | 1.39 | 0.94 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.00 | 2.05 | 2.58 | 2.32 | 2.48 | +0.23 | +10.23% | 0.10 | 45 | 10,141 | 0.49 | 0.91 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.50 | 1.16 | 2.41 | 1.79 | 2.04 | +0.16 | +8.52% | 0.08 | 1 | 966 | 0.64 | 0.85 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 24.00 | 1.46 | 1.70 | 1.58 | 1.60 | +0.17 | +11.89% | 0.07 | 442 | 10,862 | 0.34 | 0.81 | 0.16 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 24.50 | 0.46 | 1.25 | 0.86 | 1.15 | +0.13 | +12.75% | 0.04 | 41 | 982 | 0.36 | 0.73 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.00 | 0.73 | 0.89 | 0.81 | 0.79 | -0.01 | -1.25% | 0.03 | 194 | 7,122 | 0.30 | 0.62 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.50 | 0.48 | 0.53 | 0.51 | 0.50 | 0.00 | 0.00% | 0.02 | 62 | 1,045 | 0.28 | 0.48 | 0.30 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 26.00 | 0.29 | 0.36 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 1,240 | 6,586 | 0.29 | 0.34 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 26.50 | 0.09 | 0.22 | 0.16 | 0.22 | +0.01 | +4.77% | 0.01 | 63 | 840 | 0.26 | 0.24 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 27.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 20 | 3,389 | 0.30 | 0.16 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 27.50 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 214 | 0.29 | 0.10 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 42 | 2,711 | 0.29 | 0.07 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.52 | 0.02 | 0.04 | 0.00 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 1,895 | 0.37 | 0.02 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 2,774 | 0.50 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 109 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:10 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 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 46 | 2.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,141 | 0.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 19.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16,026 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55,417 | 56,503 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 157 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 4,571 | 0.64 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 391 | 0.47 | -0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 22.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.01 | 121 | 6,451 | 0.52 | -0.04 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 22.50 | 0.01 | 0.23 | 0.12 | 0.02 | -0.04 | -66.67% | 0.01 | 25 | 1,067 | 0.45 | -0.06 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.05 | -62.50% | 0.01 | 3,111 | 9,401 | 0.42 | -0.09 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.50 | 0.05 | 0.12 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 251 | 151 | 0.32 | -0.15 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 24.00 | 0.12 | 0.19 | 0.16 | 0.12 | -0.09 | -42.86% | 0.01 | 1,051 | 6,187 | 0.32 | -0.19 | 0.16 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 24.50 | 0.15 | 0.30 | 0.23 | 0.21 | -0.16 | -43.25% | 0.01 | 75 | 269 | 0.29 | -0.27 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.00 | 0.33 | 0.41 | 0.37 | 0.39 | -0.19 | -32.76% | 0.01 | 88 | 3,877 | 0.28 | -0.38 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.50 | 0.58 | 0.63 | 0.61 | 0.57 | -0.73 | -56.16% | 0.02 | 41 | 34 | 0.28 | -0.52 | 0.30 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 26.00 | 0.84 | 1.56 | 1.20 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 302 | 0.42 | -0.66 | 0.27 | -0.02 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 26.50 | 1.19 | 1.68 | 1.44 | % | 0.05 | 0 | 0 | 0.36 | -0.76 | 0.21 | -0.02 | 8/7/2026 4:00:10 PM EST | |||
| 27.00 | 1.49 | 1.98 | 1.74 | 1.83 | -0.11 | -5.67% | 0.06 | 13 | 579 | 0.48 | -0.84 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 27.50 | 2.00 | 3.35 | 2.68 | 2.10 | -0.30 | -12.50% | 0.10 | 10 | 11 | 1.04 | -0.90 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.00 | 1.50 | 4.35 | 2.93 | 3.12 | -1.44 | -31.58% | 0.10 | 2 | 4 | 1.38 | -0.93 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.50 | 2.80 | 3.95 | 3.38 | 6.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -0.98 | 0.04 | 0.00 | 7/23/2026 | 8/7/2026 4:00:10 PM EST |
| 29.00 | 3.40 | 4.65 | 4.03 | 5.61 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.16 | -0.98 | 0.03 | 0.00 | 7/2/2026 | 8/7/2026 4:00:10 PM EST |
| 30.00 | 4.40 | 5.50 | 4.95 | 5.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.20 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 31.00 | 5.25 | 6.55 | 5.90 | 6.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 32.00 | 6.25 | 7.85 | 7.05 | 7.46 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 33.00 | 6.50 | 8.95 | 7.73 | 8.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 34.00 | 7.50 | 10.65 | 9.08 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 35.00 | 9.30 | 10.60 | 9.95 | 10.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:10 PM EST |