Options Chain for COMCAST CORP NEW CL A (CMCSA) - $25.11 as of 8/7/2026 4:11:39 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 | 8.45 | 12.50 | 10.48 | % | 0.70 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 16.00 | 7.45 | 11.60 | 9.53 | % | 0.60 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 17.00 | 6.45 | 10.60 | 8.53 | % | 0.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 18.00 | 5.45 | 9.25 | 7.35 | % | 0.41 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 19.00 | 4.50 | 8.35 | 6.43 | % | 0.34 | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 20.00 | 4.60 | 6.20 | 5.40 | % | 0.27 | 0 | 0 | 0.67 | 0.97 | 0.02 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 21.00 | 3.00 | 5.20 | 4.10 | % | 0.20 | 0 | 0 | 0.64 | 0.91 | 0.04 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 22.00 | 2.80 | 4.35 | 3.58 | % | 0.16 | 0 | 0 | 0.60 | 0.86 | 0.06 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 23.00 | 2.10 | 3.25 | 2.68 | 2.83 | % | 0.12 | 1 | 0 | 0.46 | 0.79 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 1:58:49 PM EST | |
| 24.00 | 0.35 | 4.05 | 2.20 | % | 0.09 | 0 | 0 | 0.88 | 0.71 | 0.10 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 25.00 | 0.98 | 3.45 | 2.22 | 1.41 | % | 0.09 | 126 | 0 | 0.54 | 0.60 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 1:58:49 PM EST | |
| 26.00 | 0.87 | 0.97 | 0.92 | % | 0.04 | 0 | 0 | 0.30 | 0.48 | 0.12 | -0.02 | 8/7/2026 1:58:49 PM EST | |||
| 27.00 | 0.01 | 1.16 | 0.59 | % | 0.02 | 0 | 0 | 0.26 | 0.37 | 0.11 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 28.00 | 0.01 | 0.83 | 0.42 | 0.43 | +0.08 | +22.86% | 0.01 | 5 | 8 | 0.37 | 0.28 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 1:58:49 PM EST |
| 29.00 | 0.15 | 0.31 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.32 | 0.20 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 1:58:49 PM EST |
| 30.00 | 0.00 | 1.13 | 0.57 | % | 0.02 | 0 | 0 | 0.69 | 0.13 | 0.06 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 31.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.07 | 0.09 | 0.05 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 32.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.14 | 0.05 | 0.03 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 33.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.99 | 0.03 | 0.02 | 0.00 | 8/7/2026 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 20.00 | 0.00 | 2.18 | 1.09 | 0.12 | % | 0.05 | 22 | 0 | 1.35 | -0.03 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 1:58:49 PM EST | |
| 21.00 | 0.00 | 2.22 | 1.11 | 0.09 | % | 0.05 | 4 | 0 | 0.36 | -0.09 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 1:58:49 PM EST | |
| 22.00 | 0.00 | 1.10 | 0.55 | 0.15 | % | 0.03 | 6 | 0 | 0.36 | -0.14 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 1:58:49 PM EST | |
| 23.00 | 0.01 | 0.55 | 0.28 | 0.28 | % | 0.01 | 2 | 0 | 0.29 | -0.21 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 1:58:49 PM EST | |
| 24.00 | 0.07 | 1.50 | 0.79 | 0.66 | +0.04 | +6.46% | 0.03 | 22 | 10 | 0.36 | -0.29 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 1:58:49 PM EST |
| 25.00 | 0.43 | 1.05 | 0.74 | 0.92 | % | 0.03 | 2 | 0 | 0.33 | -0.40 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 1:58:49 PM EST | |
| 26.00 | 0.01 | 3.45 | 1.73 | % | 0.07 | 0 | 0 | 0.36 | -0.52 | 0.12 | -0.02 | 8/7/2026 1:58:49 PM EST | |||
| 27.00 | 0.14 | 4.10 | 2.12 | % | 0.08 | 0 | 0 | 0.88 | -0.63 | 0.11 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 28.00 | 0.70 | 4.85 | 2.78 | % | 0.10 | 0 | 0 | 0.69 | -0.72 | 0.10 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 29.00 | 3.30 | 4.90 | 4.10 | % | 0.14 | 0 | 0 | 0.73 | -0.80 | 0.08 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 30.00 | 2.73 | 6.70 | 4.72 | % | 0.16 | 0 | 0 | 1.03 | -0.87 | 0.06 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 31.00 | 3.90 | 7.65 | 5.78 | % | 0.19 | 0 | 0 | 1.09 | -0.91 | 0.05 | -0.01 | 8/7/2026 1:58:49 PM EST | |||
| 32.00 | 4.50 | 8.65 | 6.58 | % | 0.21 | 0 | 0 | 1.16 | -0.95 | 0.03 | 0.00 | 8/7/2026 1:58:49 PM EST | |||
| 33.00 | 5.50 | 9.65 | 7.58 | % | 0.23 | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 8/7/2026 1:58:49 PM EST |