Options Chain for COMCAST CORP NEW CL A (CMCSA) - $22.05 as of 7/24/2026 4:11:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.45 | 9.95 | 8.20 | % | 0.59 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 15.00 | 5.40 | 9.35 | 7.38 | % | 0.49 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 16.00 | 4.45 | 8.35 | 6.40 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 17.00 | 3.45 | 7.45 | 5.45 | % | 0.32 | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 18.00 | 2.46 | 6.50 | 4.48 | % | 0.25 | 0 | 0 | 1.44 | 0.98 | 0.02 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 19.00 | 1.55 | 5.60 | 3.58 | % | 0.19 | 0 | 0 | 1.29 | 0.92 | 0.05 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 20.00 | 2.17 | 4.60 | 3.39 | % | 0.17 | 0 | 0 | 1.15 | 0.85 | 0.09 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 21.00 | 0.02 | 3.90 | 1.96 | % | 0.09 | 0 | 0 | 0.41 | 0.74 | 0.13 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 22.00 | 1.11 | 1.28 | 1.20 | 1.34 | % | 0.05 | 20 | 0 | 0.32 | 0.59 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 23.00 | 0.61 | 0.87 | 0.74 | % | 0.03 | 0 | 0 | 0.33 | 0.43 | 0.16 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 24.00 | 0.40 | 0.50 | 0.45 | 0.41 | % | 0.02 | 1 | 0 | 0.34 | 0.29 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 25.00 | 0.19 | 0.32 | 0.26 | 0.30 | -0.29 | -49.16% | 0.01 | 61 | 6 | 0.34 | 0.18 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.13 | % | 0.01 | 32 | 0 | 0.37 | 0.10 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 27.00 | 0.00 | 0.32 | 0.16 | 0.07 | % | 0.01 | 30 | 0 | 0.42 | 0.06 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 28.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.31 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.85 | 0.93 | % | 0.06 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.15 | -0.02 | 0.02 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 19.00 | 0.05 | 0.29 | 0.17 | 0.11 | % | 0.01 | 28 | 0 | 0.38 | -0.08 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 20.00 | 0.16 | 0.22 | 0.19 | 0.25 | +0.09 | +56.25% | 0.01 | 469 | 10 | 0.33 | -0.15 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 0.23 | 0.58 | 0.41 | % | 0.02 | 0 | 0 | 0.35 | -0.26 | 0.13 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 22.00 | 0.49 | 0.88 | 0.69 | 0.76 | -0.14 | -15.56% | 0.03 | 29 | 10 | 0.29 | -0.41 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.00 | 0.84 | 1.68 | 1.26 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.33 | -0.57 | 0.16 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 0.30 | 4.15 | 2.23 | % | 0.09 | 0 | 0 | 0.39 | -0.71 | 0.14 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.84 | 4.90 | 2.87 | 2.64 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.09 | -0.82 | 0.10 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 2.05 | 5.80 | 3.93 | 4.23 | % | 0.15 | 1 | 0 | 1.15 | -0.90 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 27.00 | 2.69 | 6.75 | 4.72 | % | 0.17 | 0 | 0 | 1.23 | -0.94 | 0.04 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 28.00 | 3.65 | 7.65 | 5.65 | % | 0.20 | 0 | 0 | 1.28 | -0.98 | 0.02 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 29.00 | 4.70 | 8.70 | 6.70 | % | 0.23 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 30.00 | 5.70 | 9.65 | 7.68 | % | 0.26 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 31.00 | 6.65 | 10.65 | 8.65 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 32.00 | 7.70 | 11.65 | 9.68 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 33.00 | 8.70 | 12.65 | 10.68 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST |