Options Chain for COMCAST CORP NEW CL A (CMCSA) - $25.65 as of 8/12/2026 11:01:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.25 | 13.60 | 12.43 | 12.58 | +0.13 | +1.05% | 0.96 | 2 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 14.00 | 10.35 | 13.00 | 11.68 | 11.68 | +0.18 | +1.57% | 0.83 | 2 | 29 | 9.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 15.00 | 9.80 | 11.75 | 10.78 | 10.50 | 0.00 | 0.00% | 0.72 | 0 | 22 | 7.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 16.00 | 8.60 | 10.70 | 9.65 | 9.55 | 0.00 | 0.00% | 0.60 | 0 | 15 | 6.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 17.00 | 6.45 | 10.40 | 8.43 | 8.54 | 0.00 | 0.00% | 0.50 | 0 | 6 | 8.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 18.00 | 6.85 | 8.55 | 7.70 | 7.29 | 0.00 | 0.00% | 0.43 | 0 | 80 | 5.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 19.00 | 5.30 | 7.90 | 6.60 | 6.38 | 0.00 | 0.00% | 0.35 | 0 | 77 | 5.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 19.50 | 5.50 | 7.95 | 6.73 | 6.20 | +0.23 | +3.86% | 0.35 | 1 | 10 | 6.36 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 20.00 | 4.30 | 6.65 | 5.48 | 5.70 | +0.14 | +2.52% | 0.27 | 1 | 11 | 4.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 20.50 | 4.35 | 6.60 | 5.48 | 5.17 | +0.65 | +14.39% | 0.27 | 1 | 5 | 5.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 21.00 | 3.95 | 5.15 | 4.55 | 4.57 | 0.00 | 0.00% | 0.22 | 0 | 108 | 3.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 21.50 | 3.45 | 5.20 | 4.33 | 3.96 | 0.00 | 0.00% | 0.20 | 0 | 33 | 3.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 22.00 | 2.75 | 4.05 | 3.40 | 3.24 | -0.33 | -9.25% | 0.15 | 1 | 18 | 3.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 22.50 | 2.25 | 3.45 | 2.85 | 3.08 | 0.00 | 0.00% | 0.13 | 0 | 36 | 3.65 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 23.00 | 2.20 | 3.85 | 3.03 | 2.40 | -0.10 | -4.00% | 0.13 | 1 | 117 | 3.35 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 23.50 | 1.70 | 2.56 | 2.13 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 149 | 1.94 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 24.00 | 1.17 | 2.15 | 1.66 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 635 | 1.81 | 1.00 | 0.05 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 24.50 | 0.69 | 1.15 | 0.92 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 411 | 1.04 | 0.88 | 0.35 | -0.02 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 25.00 | 0.41 | 0.52 | 0.47 | 0.46 | -0.27 | -36.99% | 0.02 | 56 | 942 | 0.37 | 0.68 | 0.51 | -0.04 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 25.50 | 0.13 | 0.37 | 0.25 | 0.22 | -0.07 | -24.14% | 0.01 | 33 | 1,154 | 0.41 | 0.41 | 0.52 | -0.05 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 26.00 | 0.01 | 0.31 | 0.16 | 0.08 | -0.04 | -33.34% | 0.01 | 2 | 1,361 | 0.86 | 0.19 | 0.36 | -0.04 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 50 | 913 | 0.55 | 0.07 | 0.17 | -0.02 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.54 | 0.02 | 0.06 | -0.01 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.54 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:09 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:09 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:09 AM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:09 AM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 11 | 6.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 929 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 21.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 380 | 2.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:09 AM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:09 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 166 | 4.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 670 | 0.56 | 0.00 | 0.05 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 373 | 0.37 | -0.12 | 0.35 | -0.02 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 25.00 | 0.05 | 0.36 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.43 | -0.32 | 0.51 | -0.04 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 25.50 | 0.01 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.81 | -0.59 | 0.52 | -0.05 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 26.00 | 0.60 | 0.94 | 0.77 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.65 | -0.81 | 0.36 | -0.04 | 8/7/2026 | 8/12/2026 9:59:09 AM EST |
| 26.50 | 0.60 | 1.75 | 1.18 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.99 | -0.93 | 0.17 | -0.02 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 27.00 | 1.05 | 2.20 | 1.63 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.10 | -0.98 | 0.06 | -0.01 | 8/7/2026 | 8/12/2026 9:59:09 AM EST |
| 27.50 | 1.15 | 2.70 | 1.93 | % | 0.07 | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 28.00 | 1.60 | 3.20 | 2.40 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:59:09 AM EST |
| 29.00 | 2.65 | 4.30 | 3.48 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 30.00 | 3.10 | 6.00 | 4.55 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 31.00 | 4.75 | 6.75 | 5.75 | 5.55 | -0.62 | -10.05% | 0.19 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 32.00 | 5.65 | 7.80 | 6.73 | 6.50 | -0.62 | -8.71% | 0.21 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 33.00 | 6.45 | 9.00 | 7.73 | 8.11 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |