Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.73 as of 9/17/2026 1:41:20 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 | 9.05 | 11.05 | 10.05 | % | 0.67 | 0 | 0 | EST | |||||||
| 15.00 | 7.85 | 9.20 | 8.53 | 8.05 | -0.78 | -8.84% | 0.57 | 5 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 16.00 | 5.85 | 7.40 | 6.63 | 7.40 | -0.65 | -8.08% | 0.41 | 6 | 23 | 6.40 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 17.00 | 4.90 | 7.20 | 6.05 | 6.11 | -0.65 | -9.62% | 0.36 | 27 | 16 | 8.38 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 17.50 | 6.05 | 8.60 | 7.33 | % | 0.42 | 0 | 0 | EST | |||||||
| 17.50 | 4.35 | 6.70 | 5.53 | 5.72 | -0.55 | -8.78% | 0.32 | 21 | 27 | 7.88 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 18.00 | 3.80 | 6.20 | 5.00 | 5.19 | -0.56 | -9.74% | 0.28 | 3 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 19.00 | 2.95 | 5.20 | 4.08 | 4.05 | -0.68 | -14.38% | 0.21 | 5 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 20.00 | 3.65 | 5.95 | 4.80 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 16 | 6/12/2026 | EST | ||||
| 20.00 | 1.96 | 3.90 | 2.93 | 3.10 | -0.57 | -15.54% | 0.15 | 5 | 249 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 21.00 | 1.49 | 2.13 | 1.81 | 2.32 | -1.48 | -38.95% | 0.09 | 1 | 226 | 1.76 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 21.50 | 1.02 | 3.05 | 2.04 | 2.63 | 0.00 | 0.00% | 0.09 | 0 | 3 | 4.86 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 22.00 | 0.65 | 1.35 | 1.00 | 1.22 | -1.54 | -55.80% | 0.05 | 31 | 4 | 1.67 | 1.00 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 22.50 | 1.63 | 3.45 | 2.54 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 758 | 9/3/2026 | EST | ||||
| 22.50 | 0.22 | 0.67 | 0.45 | 0.45 | -0.69 | -60.53% | 0.02 | 47 | 2,055 | 0.85 | 1.00 | 0.46 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 23.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.62 | -82.67% | 0.01 | 34 | 61 | 0.03 | 0.71 | 1.26 | -0.08 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 23.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.66 | -94.29% | 0.00 | 248 | 32 | 0.31 | 0.11 | 0.31 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 428 | 3,025 | 0.62 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 946 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 0.66 | 0.33 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 115 | 9/16/2026 | EST | ||||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 170 | 7,449 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,914 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 100 | 10,304 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 967 | 1.44 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,046 | 9/9/2026 | EST | ||||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 17 | 13,817 | 2.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:13 PM EST |
| 29.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 2,016 | 3.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 29.50 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.66 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 46 | 1,502 | 9/17/2026 | EST | ||||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43,774 | 2.20 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 6,930 | 3.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,909 | 2.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,947 | 9/2/2026 | EST | ||||
| 33.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 998 | 3.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 9/2/2026 | EST | ||||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,883 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:13 PM EST |
| 36.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,083 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:13 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 576 | 9/1/2026 | EST | ||||
| 37.50 | 0.00 | 0.93 | 0.47 | 0.52 | +0.48 | +1,200.00% | 0.01 | 1 | 6,864 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 39.00 | 0.00 | 0.94 | 0.47 | 0.29 | +0.19 | +190.00% | 0.01 | 2 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 871 | 8/24/2026 | EST | ||||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 445 | EST | |||||||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 474 | 9/14/2026 | EST | ||||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 814 | 8/19/2026 | EST | ||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 8/3/2026 | 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 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6/15/2026 | EST | ||||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:13 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:13 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.05 | % | 0.02 | 2 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST | |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 117 | 8/27/2026 | EST | ||||
| 17.50 | 0.00 | 0.77 | 0.39 | 0.07 | +0.06 | +600.00% | 0.02 | 2 | 3,119 | 6.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 945 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 546 | 7/8/2026 | EST | ||||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 5,267 | 1.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 2,304 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 16 | 0.65 | 0.00 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.77 | -91.67% | 0.00 | 5 | 1,268 | 9/17/2026 | EST | ||||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 129 | 6,344 | 0.42 | 0.00 | 0.46 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 23.00 | 0.12 | 0.20 | 0.16 | 0.21 | +0.14 | +200.00% | 0.01 | 347 | 119 | 0.46 | -0.29 | 1.26 | -0.08 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 23.50 | 0.42 | 1.61 | 1.02 | 0.50 | +0.31 | +163.16% | 0.04 | 93 | 201 | 2.72 | -0.89 | 0.31 | -0.01 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 24.00 | 0.97 | 1.15 | 1.06 | 1.04 | +0.62 | +147.62% | 0.04 | 179 | 4,371 | 0.88 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 24.50 | 1.33 | 1.80 | 1.57 | 1.61 | +0.72 | +80.90% | 0.06 | 810 | 585 | 1.61 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 25.00 | 0.44 | 1.51 | 0.98 | 0.97 | +0.74 | +321.74% | 0.04 | 17 | 822 | 9/17/2026 | EST | ||||
| 25.00 | 1.82 | 2.50 | 2.16 | 2.11 | +0.74 | +54.02% | 0.09 | 7,714 | 5,071 | 2.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 25.50 | 1.97 | 2.81 | 2.39 | 2.03 | +0.16 | +8.56% | 0.09 | 944 | 629 | 2.16 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 26.00 | 2.72 | 3.25 | 2.99 | 2.72 | +0.62 | +29.53% | 0.12 | 6,492 | 4,316 | 2.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 26.50 | 3.40 | 4.45 | 3.93 | 3.20 | +0.80 | +33.34% | 0.15 | 127 | 82 | 4.36 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 27.00 | 3.70 | 4.20 | 3.95 | 3.50 | +0.61 | +21.11% | 0.15 | 180 | 120 | 2.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 27.50 | 4.05 | 4.80 | 4.43 | 4.20 | +1.30 | +44.83% | 0.16 | 491 | 333 | 3.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 27.50 | 1.80 | 3.45 | 2.63 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 4,202 | 9/16/2026 | EST | ||||
| 28.00 | 4.45 | 6.20 | 5.33 | 4.67 | +0.73 | +18.53% | 0.19 | 2 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 28.50 | 4.65 | 6.55 | 5.60 | 5.90 | +1.45 | +32.59% | 0.20 | 4 | 3 | 5.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 29.00 | 5.95 | 6.95 | 6.45 | 5.99 | +1.09 | +22.25% | 0.22 | 809 | 533 | 5.60 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 29.50 | 6.15 | 7.80 | 6.98 | 5.09 | 0.00 | 0.00% | 0.24 | 0 | 1 | 6.69 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:13 PM EST |
| 30.00 | 5.00 | 7.10 | 6.05 | 5.41 | +2.12 | +64.44% | 0.20 | 1 | 964 | 9/17/2026 | EST | ||||
| 30.00 | 6.20 | 8.35 | 7.28 | 5.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 7.03 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:13 PM EST |
| 31.00 | 6.85 | 8.95 | 7.90 | 6.56 | 0.00 | 0.00% | 0.25 | 0 | 1 | 6.44 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:13 PM EST |
| 32.00 | 7.85 | 9.70 | 8.78 | 7.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.08 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:13 PM EST |
| 32.50 | 6.40 | 9.65 | 8.03 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 790 | 9/4/2026 | EST | ||||
| 32.50 | 8.95 | 10.75 | 9.85 | 9.00 | +0.93 | +11.53% | 0.30 | 1 | 4 | 7.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 33.00 | 9.50 | 11.05 | 10.28 | 9.69 | +0.74 | +8.27% | 0.31 | 2 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 34.00 | 10.00 | 12.50 | 11.25 | 10.24 | +0.35 | +3.54% | 0.33 | 3 | 11 | 8.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 35.00 | 8.90 | 12.15 | 10.53 | 11.60 | 0.00 | 0.00% | 0.30 | 0 | 148 | 7/24/2026 | EST | ||||
| 35.00 | 11.15 | 13.05 | 12.10 | 11.75 | +0.95 | +8.80% | 0.35 | 2 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 36.00 | 12.05 | 14.55 | 13.30 | 9.04 | 0.00 | 0.00% | 0.37 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:13 PM EST |
| 37.50 | 13.30 | 15.50 | 14.40 | 10.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:13 PM EST |
| 37.50 | 10.95 | 14.60 | 12.78 | 13.22 | 0.00 | 0.00% | 0.34 | 0 | 22 | 7/27/2026 | EST | ||||
| 39.00 | 15.15 | 16.90 | 16.03 | 14.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.87 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:13 PM EST |
| 40.00 | 15.85 | 18.55 | 17.20 | 13.87 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:13 PM EST |
| 40.00 | 13.55 | 16.15 | 14.85 | % | 0.37 | 0 | 43 | EST | |||||||
| 42.50 | 16.05 | 18.65 | 17.35 | % | 0.41 | 0 | 0 | EST | |||||||
| 45.00 | 18.45 | 22.10 | 20.28 | % | 0.45 | 0 | 0 | EST | |||||||
| 47.50 | 20.95 | 23.65 | 22.30 | % | 0.47 | 0 | 0 | EST | |||||||
| 50.00 | 23.45 | 26.15 | 24.80 | % | 0.50 | 0 | 0 | EST |