Options Chain for COMCAST CORP NEW CL A (CMCSA) - $22.30 as of 7/26/2026 8:37:30 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 | 7.65 | 9.75 | 8.70 | % | 0.58 | 0 | 0 | EST | |||||||
| 15.00 | 6.30 | 9.45 | 7.88 | 8.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:01 PM EST |
| 16.00 | 5.35 | 8.45 | 6.90 | % | 0.43 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 17.50 | 5.20 | 7.10 | 6.15 | % | 0.35 | 0 | 0 | EST | |||||||
| 17.50 | 4.50 | 6.15 | 5.33 | 4.89 | -1.83 | -27.24% | 0.30 | 7 | 19 | 1.01 | 0.97 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 19.00 | 2.56 | 4.50 | 3.53 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.76 | 0.91 | 0.06 | -0.01 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 2.91 | 6.25 | 4.58 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 16 | 6/12/2026 | EST | ||||
| 20.00 | 2.51 | 2.97 | 2.74 | 1.87 | -0.79 | -29.70% | 0.14 | 3 | 285 | 0.33 | 0.83 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 1.92 | 2.55 | 2.24 | 2.08 | -1.27 | -37.91% | 0.11 | 21 | 219 | 0.41 | 0.72 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 1.16 | 2.65 | 1.91 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 759 | 7/1/2026 | EST | ||||
| 22.50 | 1.08 | 1.31 | 1.20 | 1.16 | +0.16 | +16.00% | 0.05 | 1,461 | 1,716 | 0.35 | 0.52 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 0.54 | 0.61 | 0.58 | 0.55 | +0.01 | +1.86% | 0.02 | 118 | 3,764 | 0.33 | 0.32 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 0.13 | 1.28 | 0.71 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 141 | 7/8/2026 | EST | ||||
| 25.00 | 0.32 | 0.37 | 0.35 | 0.33 | +0.03 | +10.00% | 0.01 | 127 | 6,853 | 0.33 | 0.21 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 0.16 | 0.23 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 309 | 4,329 | 0.33 | 0.14 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 27.50 | 0.15 | 0.52 | 0.34 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 979 | 7/15/2026 | EST | ||||
| 27.50 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 66 | 11,951 | 0.35 | 0.06 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 29.00 | 0.01 | 0.19 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 16 | 1,390 | 0.38 | 0.03 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.24 | -54.55% | 0.00 | 3 | 1,618 | 7/24/2026 | EST | ||||
| 30.00 | 0.03 | 0.16 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 19 | 41,527 | 0.44 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,438 | 0.58 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,947 | 7/17/2026 | EST | ||||
| 32.50 | 0.02 | 0.11 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,607 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 51 | 1,258 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 0.01 | 0.38 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,389 | 6/30/2026 | EST | ||||
| 35.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,994 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 36.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,125 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 37.50 | 0.01 | 0.34 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 576 | 7/8/2026 | EST | ||||
| 37.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,895 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 4:00:01 PM EST |
| 39.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 876 | 7/23/2026 | EST | ||||
| 42.50 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 445 | EST | |||||||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 475 | 6/10/2026 | EST | ||||
| 47.50 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 813 | 4/21/2026 | EST | ||||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 7/20/2026 | 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 | 2.85 | 1.43 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 4 | 6/15/2026 | EST | ||||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 829 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.53 | -0.03 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 17.50 | 0.01 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 125 | 4/1/2026 | EST | ||||
| 19.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.05 | -25.00% | 0.01 | 22 | 928 | 0.34 | -0.09 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 546 | 7/8/2026 | EST | ||||
| 20.00 | 0.22 | 0.29 | 0.26 | 0.28 | -0.11 | -28.21% | 0.01 | 162 | 3,556 | 0.32 | -0.17 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 0.51 | 0.54 | 0.53 | 0.53 | -0.11 | -17.19% | 0.03 | 686 | 1,273 | 0.32 | -0.28 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 0.40 | 1.24 | 0.82 | 0.84 | -0.39 | -31.71% | 0.04 | 1 | 1,267 | 7/24/2026 | EST | ||||
| 22.50 | 1.14 | 1.21 | 1.18 | 1.14 | -0.16 | -12.31% | 0.05 | 460 | 6,800 | 0.33 | -0.48 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 2.06 | 2.17 | 2.12 | 2.00 | -0.29 | -12.67% | 0.09 | 36 | 3,999 | 0.32 | -0.68 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 1.43 | 4.85 | 3.14 | 1.36 | 0.00 | 0.00% | 0.13 | 0 | 858 | 6/30/2026 | EST | ||||
| 25.00 | 2.51 | 3.35 | 2.93 | 2.84 | +0.15 | +5.58% | 0.12 | 49 | 3,123 | 0.48 | -0.79 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 3.55 | 4.85 | 4.20 | 3.90 | +0.30 | +8.34% | 0.16 | 15 | 992 | 0.72 | -0.86 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 27.50 | 4.15 | 6.30 | 5.23 | 5.24 | +0.39 | +8.05% | 0.19 | 48 | 963 | 0.81 | -0.94 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 27.50 | 3.60 | 5.10 | 4.35 | 4.80 | +1.98 | +70.22% | 0.16 | 5 | 4,573 | 7/24/2026 | EST | ||||
| 29.00 | 5.80 | 8.00 | 6.90 | 5.25 | 0.00 | 0.00% | 0.24 | 0 | 632 | 0.98 | -0.97 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 6.90 | 8.95 | 7.93 | 8.03 | +1.86 | +30.15% | 0.26 | 310 | 580 | 1.02 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 5.65 | 7.45 | 6.55 | 5.18 | -0.22 | -4.08% | 0.22 | 0 | 1,345 | 7/8/2026 | EST | ||||
| 31.00 | 7.70 | 10.00 | 8.85 | 9.03 | +1.88 | +26.30% | 0.29 | 300 | 413 | 1.10 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 32.50 | 8.15 | 10.05 | 9.10 | 9.10 | +1.74 | +23.65% | 0.28 | 1,100 | 2,156 | 7/24/2026 | EST | ||||
| 32.50 | 9.10 | 11.50 | 10.30 | 9.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:01 PM EST |
| 34.00 | 10.60 | 13.00 | 11.80 | 11.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 11.45 | 14.00 | 12.73 | 11.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 10.05 | 12.55 | 11.30 | 11.60 | +1.15 | +11.01% | 0.32 | 1,100 | 189 | 7/24/2026 | EST | ||||
| 36.00 | 12.50 | 15.00 | 13.75 | 10.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:01 PM EST |
| 37.50 | 12.65 | 15.05 | 13.85 | % | 0.37 | 0 | 22 | EST | |||||||
| 37.50 | 14.10 | 16.50 | 15.30 | 13.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:01 PM EST |
| 39.00 | 15.45 | 18.00 | 16.73 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 40.00 | 15.15 | 17.45 | 16.30 | % | 0.41 | 0 | 43 | EST | |||||||
| 40.00 | 16.45 | 19.00 | 17.73 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 42.50 | 18.15 | 20.05 | 19.10 | % | 0.45 | 0 | 0 | EST | |||||||
| 45.00 | 20.65 | 22.55 | 21.60 | % | 0.48 | 0 | 0 | EST | |||||||
| 47.50 | 23.10 | 25.05 | 24.08 | % | 0.51 | 0 | 0 | EST | |||||||
| 50.00 | 25.65 | 27.55 | 26.60 | % | 0.53 | 0 | 0 | EST |