Options Chain for COMCAST CORP NEW CL A (CMCSA) - $23.02 as of 9/18/2026 7:18:29 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 | 7.40 | 9.80 | 8.60 | 8.25 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 16.00 | 5.70 | 8.85 | 7.28 | 6.90 | -1.87 | -21.33% | 0.46 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 17.00 | 4.95 | 5.90 | 5.43 | 5.85 | -0.28 | -4.57% | 0.32 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 18.00 | 4.50 | 6.80 | 5.65 | 5.29 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 19.00 | 2.39 | 4.00 | 3.20 | 3.90 | -0.24 | -5.80% | 0.17 | 2 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 20.00 | 0.71 | 4.80 | 2.76 | % | 0.14 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 21.00 | 0.50 | 3.85 | 2.18 | 1.88 | % | 0.10 | 2 | 0 | 2.36 | 0.97 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST | |
| 21.50 | 0.01 | 3.15 | 1.58 | 1.41 | % | 0.07 | 1 | 0 | 1.99 | 0.92 | 0.15 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST | |
| 22.00 | 0.78 | 0.95 | 0.87 | 0.65 | -2.66 | -80.37% | 0.04 | 227 | 3 | 0.36 | 0.81 | 0.27 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 22.50 | 0.03 | 0.79 | 0.41 | 0.55 | -0.11 | -16.67% | 0.02 | 282 | 6 | 0.61 | 0.65 | 0.37 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 23.00 | 0.22 | 0.56 | 0.39 | 0.27 | -0.11 | -28.95% | 0.02 | 1,836 | 145 | 0.36 | 0.46 | 0.40 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.07 | -36.85% | 0.00 | 472 | 183 | 0.25 | 0.28 | 0.33 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 325 | 107 | 0.30 | 0.14 | 0.22 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 24.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 64 | 79 | 0.36 | 0.07 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 253 | 0.35 | 0.03 | 0.06 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 25.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 43 | 99 | 0.43 | 0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 107 | 573 | 0.54 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 444 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 116 | 2.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:53 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 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST | |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 52 | 0.71 | -0.03 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 17 | 21 | 0.40 | -0.08 | 0.15 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 22.00 | 0.07 | 0.15 | 0.11 | 0.12 | +0.02 | +20.00% | 0.01 | 118 | 207 | 0.34 | -0.19 | 0.27 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 22.50 | 0.21 | 0.30 | 0.26 | 0.25 | +0.03 | +13.64% | 0.01 | 8,798 | 5,195 | 0.33 | -0.35 | 0.37 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 23.00 | 0.27 | 0.67 | 0.47 | 0.46 | +0.03 | +6.98% | 0.02 | 65 | 386 | 0.46 | -0.54 | 0.40 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 23.50 | 0.46 | 0.98 | 0.72 | 0.89 | +0.21 | +30.89% | 0.03 | 1,230 | 550 | 0.45 | -0.72 | 0.33 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 24.00 | 1.13 | 1.86 | 1.50 | 1.23 | +0.32 | +35.17% | 0.06 | 206 | 355 | 0.92 | -0.86 | 0.22 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 24.50 | 1.18 | 2.88 | 2.03 | 1.73 | +0.29 | +20.14% | 0.08 | 8 | 89 | 1.50 | -0.93 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 25.00 | 2.02 | 3.10 | 2.56 | 2.29 | +0.50 | +27.94% | 0.10 | 11 | 2,104 | 1.39 | -0.97 | 0.06 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 25.50 | 2.05 | 4.80 | 3.43 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 6 | 2.51 | -0.99 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 26.00 | 1.30 | 4.80 | 3.05 | 2.97 | 0.00 | 0.00% | 0.12 | 0 | 27 | 2.22 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 26.50 | 1.70 | 5.80 | 3.75 | 1.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 27.00 | 2.60 | 5.50 | 4.05 | 4.40 | +2.20 | +100.00% | 0.15 | 10 | 10 | 2.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 27.50 | 3.30 | 6.75 | 5.03 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 28.00 | 4.70 | 7.05 | 5.88 | 1.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:53 PM EST |
| 28.50 | 3.85 | 7.80 | 5.83 | % | 0.20 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 29.00 | 4.35 | 8.30 | 6.33 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:53 PM EST |
| 29.50 | 5.80 | 8.80 | 7.30 | % | 0.25 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 30.00 | 6.50 | 9.05 | 7.78 | % | 0.26 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 31.00 | 7.00 | 10.30 | 8.65 | 4.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:53 PM EST |
| 32.00 | 7.50 | 11.30 | 9.40 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 33.00 | 9.55 | 12.25 | 10.90 | % | 0.33 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST |