Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.96 as of 8/3/2026 1:36:46 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 | 10.60 | 12.60 | 11.60 | % | 0.77 | 0 | 0 | EST | |||||||
| 15.00 | 8.60 | 11.65 | 10.13 | 8.50 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 1:59:01 PM EST |
| 16.00 | 7.15 | 10.65 | 8.90 | % | 0.56 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:01 PM EST | |||
| 17.50 | 8.15 | 10.05 | 9.10 | % | 0.52 | 0 | 0 | EST | |||||||
| 17.50 | 5.35 | 8.00 | 6.68 | 5.46 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 1:59:01 PM EST |
| 19.00 | 4.20 | 7.15 | 5.68 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.17 | 0.98 | 0.01 | 0.00 | 7/20/2026 | 8/3/2026 1:59:01 PM EST |
| 20.00 | 5.70 | 6.65 | 6.18 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 16 | 6/12/2026 | EST | ||||
| 20.00 | 4.50 | 5.10 | 4.80 | 1.87 | 0.00 | 0.00% | 0.24 | 0 | 285 | 0.58 | 0.95 | 0.03 | -0.01 | 7/24/2026 | 8/3/2026 1:59:01 PM EST |
| 21.00 | 3.60 | 4.15 | 3.88 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 224 | 0.51 | 0.90 | 0.05 | -0.01 | 7/29/2026 | 8/3/2026 1:59:01 PM EST |
| 22.50 | 2.38 | 2.93 | 2.66 | 2.79 | +0.98 | +54.15% | 0.12 | 4 | 2,360 | 0.35 | 0.79 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 22.50 | 3.35 | 4.25 | 3.80 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 759 | 7/1/2026 | EST | ||||
| 24.00 | 1.63 | 1.70 | 1.67 | 1.60 | +0.35 | +28.00% | 0.07 | 48 | 3,394 | 0.34 | 0.62 | 0.12 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 25.00 | 1.60 | 2.30 | 1.95 | 1.73 | 0.00 | 0.00% | 0.08 | 0 | 141 | 7/8/2026 | EST | ||||
| 25.00 | 1.11 | 1.17 | 1.14 | 1.09 | +0.22 | +25.29% | 0.05 | 98 | 6,915 | 0.34 | 0.49 | 0.13 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 26.00 | 0.72 | 0.76 | 0.74 | 0.72 | +0.20 | +38.47% | 0.03 | 5,769 | 4,781 | 0.34 | 0.37 | 0.13 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 27.50 | 0.58 | 0.87 | 0.73 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 996 | 7/28/2026 | EST | ||||
| 27.50 | 0.35 | 0.39 | 0.37 | 0.38 | +0.12 | +46.16% | 0.01 | 141 | 12,078 | 0.35 | 0.21 | 0.10 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 29.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 86 | 1,448 | 0.36 | 0.11 | 0.06 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 30.00 | 0.08 | 0.55 | 0.32 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,500 | 7/29/2026 | EST | ||||
| 30.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 206 | 40,587 | 0.37 | 0.08 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,448 | 0.46 | 0.04 | 0.03 | 0.00 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,947 | 7/27/2026 | EST | ||||
| 32.50 | 0.01 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 8,607 | 0.37 | 0.03 | 0.02 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 34.00 | 0.01 | 0.22 | 0.12 | 0.04 | +0.01 | +33.34% | 0.00 | 701 | 1,308 | 0.50 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 35.00 | 0.01 | 0.38 | 0.20 | 0.12 | +0.09 | +300.00% | 0.01 | 2 | 1,389 | 8/3/2026 | EST | ||||
| 35.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 5,980 | 0.45 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 36.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 7,125 | 0.49 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 37.50 | 0.01 | 0.38 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 576 | 7/8/2026 | EST | ||||
| 37.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,895 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/3/2026 1:59:01 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 390 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,438 | 0.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 40.00 | 0.01 | 0.18 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 876 | 7/23/2026 | EST | ||||
| 42.50 | 0.00 | 0.36 | 0.18 | % | 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 | 0.35 | 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 | 1 | 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 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6/15/2026 | EST | ||||
| 16.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 1:59:01 PM EST |
| 17.50 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 1:59:01 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 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.53 | -0.02 | 0.01 | 0.00 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 546 | 7/8/2026 | EST | ||||
| 20.00 | 0.06 | 0.13 | 0.10 | 0.08 | -0.04 | -33.34% | 0.01 | 15 | 3,711 | 0.40 | -0.05 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 21.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 2,063 | 1,165 | 0.37 | -0.10 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 22.50 | 0.36 | 0.40 | 0.38 | 0.38 | -0.15 | -28.31% | 0.02 | 161 | 6,220 | 0.36 | -0.21 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 22.50 | 0.05 | 0.33 | 0.19 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1,268 | 7/24/2026 | EST | ||||
| 24.00 | 0.81 | 0.84 | 0.83 | 0.84 | -0.23 | -21.50% | 0.03 | 308 | 3,807 | 0.34 | -0.38 | 0.12 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 25.00 | 0.15 | 2.99 | 1.57 | 1.36 | 0.00 | 0.00% | 0.06 | 0 | 858 | 6/30/2026 | EST | ||||
| 25.00 | 1.28 | 1.30 | 1.29 | 1.33 | -0.31 | -18.91% | 0.05 | 53 | 3,109 | 0.35 | -0.51 | 0.13 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 26.00 | 1.85 | 1.95 | 1.90 | 1.90 | -0.43 | -18.46% | 0.07 | 3 | 1,089 | 0.34 | -0.63 | 0.13 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 27.50 | 2.76 | 3.30 | 3.03 | 3.15 | -0.01 | -0.32% | 0.11 | 35 | 954 | 0.42 | -0.79 | 0.10 | -0.01 | 8/3/2026 | 8/3/2026 1:59:01 PM EST |
| 27.50 | 1.76 | 2.45 | 2.11 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 4,548 | 7/31/2026 | EST | ||||
| 29.00 | 4.05 | 4.80 | 4.43 | 5.25 | 0.00 | 0.00% | 0.15 | 0 | 535 | 0.53 | -0.89 | 0.06 | -0.01 | 7/20/2026 | 8/3/2026 1:59:01 PM EST |
| 30.00 | 4.80 | 6.00 | 5.40 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 501 | 0.67 | -0.92 | 0.05 | -0.01 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 30.00 | 3.60 | 4.50 | 4.05 | 5.18 | 0.00 | 0.00% | 0.13 | 0 | 1,345 | 7/8/2026 | EST | ||||
| 31.00 | 5.25 | 7.40 | 6.33 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.87 | -0.96 | 0.03 | 0.00 | 7/30/2026 | 8/3/2026 1:59:01 PM EST |
| 32.50 | 6.00 | 6.90 | 6.45 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 1,967 | 7/24/2026 | EST | ||||
| 32.50 | 6.60 | 9.00 | 7.80 | 9.05 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.00 | -0.97 | 0.02 | 0.00 | 7/15/2026 | 8/3/2026 1:59:01 PM EST |
| 34.00 | 7.80 | 10.50 | 9.15 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 8/3/2026 1:59:01 PM EST |
| 35.00 | 9.15 | 11.50 | 10.33 | 11.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 8/3/2026 1:59:01 PM EST |
| 35.00 | 8.45 | 9.45 | 8.95 | 11.60 | 0.00 | 0.00% | 0.26 | 0 | 148 | 7/24/2026 | EST | ||||
| 36.00 | 10.15 | 12.50 | 11.33 | 10.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 1:59:01 PM EST |
| 37.50 | 10.05 | 11.95 | 11.00 | 13.22 | 0.00 | 0.00% | 0.29 | 0 | 22 | 7/27/2026 | EST | ||||
| 37.50 | 11.65 | 14.00 | 12.83 | 13.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/3/2026 1:59:01 PM EST |
| 39.00 | 13.20 | 15.50 | 14.35 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:59:01 PM EST | |||
| 40.00 | 12.55 | 14.45 | 13.50 | % | 0.34 | 0 | 43 | EST | |||||||
| 40.00 | 14.10 | 16.45 | 15.28 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:59:01 PM EST | |||
| 42.50 | 15.05 | 16.95 | 16.00 | % | 0.38 | 0 | 0 | EST | |||||||
| 45.00 | 17.95 | 19.45 | 18.70 | % | 0.42 | 0 | 0 | EST | |||||||
| 47.50 | 20.50 | 21.95 | 21.23 | % | 0.45 | 0 | 0 | EST | |||||||
| 50.00 | 23.00 | 24.45 | 23.73 | % | 0.47 | 0 | 0 | EST |