Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.38 as of 9/2/2026 8:47:48 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 | 11.65 | 13.65 | 12.65 | 12.62 | +0.02 | +0.16% | 0.90 | 1 | 20 | 7.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 15.00 | 10.70 | 12.65 | 11.68 | 11.67 | -0.09 | -0.77% | 0.78 | 1 | 15 | 7.15 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 16.00 | 9.75 | 11.80 | 10.78 | 10.60 | 0.00 | 0.00% | 0.67 | 0 | 7 | 6.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 17.00 | 8.75 | 10.65 | 9.70 | 9.62 | 0.00 | 0.00% | 0.57 | 0 | 10 | 5.28 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 18.00 | 7.85 | 9.75 | 8.80 | 8.60 | 0.00 | 0.00% | 0.49 | 1 | 3 | 4.78 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 19.00 | 6.75 | 8.65 | 7.70 | 7.47 | 0.00 | 0.00% | 0.41 | 0 | 7 | 4.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 20.00 | 5.75 | 7.65 | 6.70 | 6.64 | 0.00 | 0.00% | 0.34 | 0 | 8 | 3.84 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 20.50 | 5.25 | 7.35 | 6.30 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.61 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 21.00 | 5.00 | 6.30 | 5.65 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 21.50 | 4.60 | 6.05 | 5.33 | 5.07 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 22.00 | 3.90 | 5.30 | 4.60 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 41 | 2.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 22.50 | 2.64 | 5.40 | 4.02 | 4.07 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 23.00 | 2.90 | 4.15 | 3.53 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.77 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 23.50 | 2.40 | 3.80 | 3.10 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.60 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 24.00 | 2.00 | 3.20 | 2.60 | 2.61 | 0.00 | 0.00% | 0.11 | 0 | 149 | 1.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 24.50 | 1.66 | 2.60 | 2.13 | 2.12 | -0.14 | -6.20% | 0.09 | 1 | 15 | 1.31 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 25.00 | 1.68 | 2.02 | 1.85 | 1.98 | +0.45 | +29.42% | 0.07 | 2 | 1,157 | 0.91 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 25.50 | 1.20 | 1.60 | 1.40 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 26.00 | 0.25 | 1.20 | 0.73 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 506 | 0.84 | 0.96 | 0.35 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 26.50 | 0.41 | 0.73 | 0.57 | 0.62 | +0.39 | +169.57% | 0.02 | 1 | 1,748 | 0.66 | 0.69 | 0.54 | -0.03 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 27.00 | 0.16 | 0.23 | 0.20 | 0.20 | +0.12 | +150.00% | 0.01 | 395 | 4,456 | 0.42 | 0.43 | 0.51 | -0.05 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 27.50 | 0.04 | 0.11 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 218 | 841 | 0.39 | 0.22 | 0.36 | -0.04 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 69 | 1,028 | 0.35 | 0.10 | 0.20 | -0.03 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.41 | 0.04 | 0.09 | -0.01 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.62 | 0.01 | 0.03 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.81 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/2/2026 9:59:06 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:06 AM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:06 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:06 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:06 AM 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 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 3 | 9.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 7.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 17.00 | 0.00 | 1.60 | 0.80 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 21 | 6.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 18.00 | 0.00 | 1.66 | 0.83 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 24 | 5.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 19.00 | 0.00 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 32 | 5.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 20.00 | 0.00 | 0.57 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 531 | 3.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:06 AM EST |
| 20.50 | 0.00 | 1.35 | 0.68 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:59:06 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:59:06 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:06 AM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:06 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:06 AM EST | |||
| 23.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:59:06 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:06 AM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.87 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 24.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:06 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 411 | 0.60 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.76 | -0.04 | 0.35 | 0.00 | 9/1/2026 | 9/2/2026 9:59:06 AM EST |
| 26.50 | 0.04 | 0.39 | 0.22 | 0.10 | -0.30 | -75.00% | 0.01 | 12 | 724 | 0.39 | -0.31 | 0.54 | -0.03 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 27.00 | 0.16 | 0.71 | 0.44 | 0.35 | -0.20 | -36.37% | 0.02 | 50 | 260 | 0.41 | -0.57 | 0.51 | -0.05 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 27.50 | 0.54 | 1.39 | 0.97 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 290 | 1.16 | -0.78 | 0.36 | -0.04 | 8/31/2026 | 9/2/2026 9:59:06 AM EST |
| 28.00 | 0.94 | 1.40 | 1.17 | 1.30 | -0.20 | -13.34% | 0.04 | 10 | 103 | 0.71 | -0.90 | 0.20 | -0.03 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 28.50 | 1.33 | 1.91 | 1.62 | 1.72 | -0.35 | -16.91% | 0.06 | 4 | 6 | 0.88 | -0.96 | 0.09 | -0.01 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 29.00 | 1.85 | 2.46 | 2.16 | 2.26 | -0.36 | -13.74% | 0.07 | 22 | 4 | 1.12 | -0.99 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 29.50 | 2.42 | 2.85 | 2.64 | 2.65 | -0.51 | -16.14% | 0.09 | 6 | 2 | 1.04 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 30.00 | 3.00 | 3.30 | 3.15 | 3.15 | -0.10 | -3.08% | 0.10 | 2 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 31.00 | 3.90 | 4.35 | 4.13 | 4.24 | -0.43 | -9.21% | 0.13 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 32.00 | 4.80 | 5.30 | 5.05 | 5.15 | -0.45 | -8.04% | 0.16 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |
| 33.00 | 5.90 | 6.35 | 6.13 | 6.21 | -0.34 | -5.20% | 0.19 | 6 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:06 AM EST |