Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.33 as of 9/9/2026 1:51:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.90 | 11.25 | 10.58 | 10.64 | -1.99 | -15.76% | 0.76 | 11 | 2 | 6.88 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 15.00 | 9.05 | 10.05 | 9.55 | 9.52 | -1.70 | -15.16% | 0.64 | 12 | 6 | 5.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 16.00 | 8.05 | 8.90 | 8.48 | 8.30 | -1.85 | -18.23% | 0.53 | 10 | 4 | 4.41 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 17.00 | 7.10 | 7.90 | 7.50 | 7.25 | -1.94 | -21.11% | 0.44 | 5 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 18.00 | 6.25 | 6.95 | 6.60 | 6.35 | -1.85 | -22.57% | 0.37 | 6 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 19.00 | 5.10 | 5.85 | 5.48 | 5.30 | -1.84 | -25.77% | 0.29 | 5 | 7 | 2.81 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 20.00 | 4.15 | 4.90 | 4.53 | 4.28 | -1.88 | -30.52% | 0.23 | 3 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 21.00 | 3.10 | 3.85 | 3.48 | 3.29 | -1.83 | -35.75% | 0.17 | 4 | 664 | 1.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 21.50 | 2.65 | 3.35 | 3.00 | 2.83 | -1.86 | -39.66% | 0.14 | 4 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 22.00 | 2.24 | 2.85 | 2.55 | 2.71 | -1.61 | -37.27% | 0.12 | 23 | 2 | 1.54 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 22.50 | 1.67 | 2.46 | 2.07 | 1.91 | -1.80 | -48.52% | 0.09 | 4 | 7 | 1.55 | 0.99 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 23.00 | 1.23 | 1.98 | 1.61 | 3.10 | +0.09 | +2.99% | 0.07 | 3 | 22 | 1.35 | 0.97 | 0.07 | -0.01 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 23.50 | 1.02 | 1.49 | 1.26 | 1.51 | -1.13 | -42.81% | 0.05 | 3 | 7 | 1.19 | 0.91 | 0.18 | -0.03 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 24.00 | 0.55 | 1.01 | 0.78 | 0.72 | -1.37 | -65.55% | 0.03 | 55 | 47 | 0.90 | 0.77 | 0.36 | -0.07 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 24.50 | 0.35 | 0.46 | 0.41 | 0.36 | -1.36 | -79.07% | 0.02 | 166 | 8 | 0.43 | 0.55 | 0.51 | -0.08 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 25.00 | 0.14 | 0.21 | 0.18 | 0.16 | -1.21 | -88.33% | 0.01 | 7,307 | 189 | 0.46 | 0.30 | 0.46 | -0.07 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 25.50 | 0.04 | 0.09 | 0.07 | 0.06 | -0.62 | -91.18% | 0.00 | 147 | 13 | 0.46 | 0.13 | 0.28 | -0.05 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.52 | -94.55% | 0.00 | 2,193 | 3,372 | 0.48 | 0.04 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 0.00 | 239 | 856 | 0.58 | 0.01 | 0.04 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 139 | 2,420 | 0.66 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 728 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 1,009 | 0.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 2:58:58 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 2:58:58 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 262 | 1.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 2:58:58 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 2:58:58 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2 | 3.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 2:58:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 2:58:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 2:58:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 2:58:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.38 | -97.44% | 0.00 | 1 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 2:58:58 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 138 | 0.74 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 0.84 | -0.01 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST | |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 21 | 78 | 0.68 | -0.03 | 0.07 | -0.01 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 59 | 22 | 0.57 | -0.09 | 0.18 | -0.03 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 24.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 373 | 90 | 0.47 | -0.23 | 0.36 | -0.07 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 24.50 | 0.21 | 0.35 | 0.28 | 0.28 | +0.07 | +33.34% | 0.01 | 377 | 108 | 0.43 | -0.45 | 0.51 | -0.08 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 25.00 | 0.43 | 0.61 | 0.52 | 0.61 | +0.58 | +1,933.34% | 0.02 | 903 | 181 | 0.35 | -0.70 | 0.46 | -0.07 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 25.50 | 0.65 | 1.08 | 0.87 | 1.12 | +1.05 | +1,500.00% | 0.03 | 1,890 | 242 | 0.70 | -0.87 | 0.28 | -0.05 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 26.00 | 1.32 | 1.54 | 1.43 | 1.49 | +1.31 | +727.78% | 0.06 | 3,381 | 4,876 | 0.79 | -0.96 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 26.50 | 1.54 | 2.38 | 1.96 | 1.91 | +1.36 | +247.28% | 0.07 | 5 | 245 | 1.59 | -0.99 | 0.04 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 27.00 | 2.02 | 2.64 | 2.33 | 2.07 | +1.15 | +125.00% | 0.09 | 1,001 | 1,001 | 1.35 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 27.50 | 2.57 | 3.30 | 2.94 | 1.36 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.82 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 2:58:58 PM EST |
| 28.00 | 3.05 | 4.05 | 3.55 | 3.40 | +1.92 | +129.73% | 0.13 | 2 | 9 | 2.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 28.50 | 3.45 | 4.35 | 3.90 | 2.44 | % | 0.14 | 4 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST | |
| 29.00 | 3.95 | 5.65 | 4.80 | 2.12 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.41 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 2:58:58 PM EST |
| 29.50 | 4.55 | 5.20 | 4.88 | 4.94 | +2.30 | +87.13% | 0.17 | 3 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 30.00 | 5.15 | 5.65 | 5.40 | 5.39 | +1.57 | +41.10% | 0.18 | 2 | 4 | 2.25 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 31.00 | 6.10 | 6.80 | 6.45 | 6.42 | +2.32 | +56.59% | 0.21 | 4 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 32.00 | 7.05 | 8.00 | 7.53 | 7.39 | +1.65 | +28.75% | 0.24 | 4 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |
| 33.00 | 7.30 | 9.35 | 8.33 | 7.00 | +0.21 | +3.10% | 0.25 | 2 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:58:58 PM EST |