Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.24 as of 5/8/2026 4:10:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 5.75 | 7.25 | 6.50 | % | 0.34 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 20.00 | 4.70 | 6.05 | 5.38 | 5.47 | -1.28 | -18.97% | 0.27 | 2 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 21.00 | 3.80 | 5.20 | 4.50 | 6.01 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:09 PM EST |
| 22.00 | 2.86 | 4.20 | 3.53 | 6.73 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.57 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:09 PM EST |
| 23.00 | 1.90 | 3.25 | 2.58 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.33 | 0.99 | 0.02 | 0.00 | 3/30/2026 | 5/8/2026 4:00:09 PM EST |
| 24.00 | 1.07 | 2.63 | 1.85 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.19 | 0.90 | 0.15 | -0.02 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 24.50 | 0.65 | 1.93 | 1.29 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.03 | 0.81 | 0.25 | -0.03 | 4/28/2026 | 5/8/2026 4:00:09 PM EST |
| 25.00 | 0.58 | 0.67 | 0.63 | 0.68 | -1.01 | -59.77% | 0.03 | 43 | 2 | 0.27 | 0.68 | 0.37 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 25.50 | 0.31 | 0.35 | 0.33 | 0.33 | -0.80 | -70.80% | 0.01 | 350 | 136 | 0.26 | 0.47 | 0.44 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 26.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.41 | -71.93% | 0.01 | 751 | 162 | 0.27 | 0.27 | 0.36 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 26.50 | 0.06 | 0.08 | 0.07 | 0.09 | -0.27 | -75.00% | 0.00 | 4,165 | 2,803 | 0.28 | 0.14 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 96 | 565 | 0.32 | 0.07 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 27.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 60 | 975 | 0.39 | 0.03 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 28.00 | 0.02 | 0.20 | 0.11 | 0.02 | -0.04 | -66.67% | 0.00 | 195 | 1,601 | 0.53 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 683 | 0.50 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 2,295 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 195 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,310 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 2,127 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 6,545 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 19,434 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 0.53 | 0.27 | 0.01 | -0.14 | -93.34% | 0.01 | 2 | 649 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,332 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:09 PM EST |
| 33.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.12 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.16 | -88.89% | 0.00 | 2 | 93 | 0.61 | -0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 24.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 385 | 0.35 | -0.10 | 0.15 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 24.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 0.00 | 56 | 60 | 0.28 | -0.19 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 25.00 | 0.18 | 0.21 | 0.20 | 0.20 | +0.12 | +150.00% | 0.01 | 916 | 1,558 | 0.26 | -0.32 | 0.37 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 25.50 | 0.39 | 0.43 | 0.41 | 0.41 | +0.25 | +156.25% | 0.02 | 503 | 133 | 0.26 | -0.53 | 0.44 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 26.00 | 0.72 | 0.81 | 0.77 | 0.74 | +0.41 | +124.25% | 0.03 | 188 | 2,456 | 0.29 | -0.73 | 0.36 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 26.50 | 1.12 | 1.21 | 1.17 | 1.11 | +0.55 | +98.22% | 0.04 | 69 | 720 | 0.34 | -0.86 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 27.00 | 1.54 | 1.68 | 1.61 | 1.61 | +0.68 | +73.12% | 0.06 | 21 | 4,963 | 0.40 | -0.93 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 27.50 | 1.54 | 2.57 | 2.06 | 1.87 | +0.87 | +87.00% | 0.07 | 3 | 3,837 | 0.87 | -0.97 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 28.00 | 2.39 | 2.95 | 2.67 | 2.49 | +0.74 | +42.29% | 0.10 | 9 | 7,450 | 0.86 | -0.99 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 28.50 | 2.70 | 3.40 | 3.05 | 2.78 | +0.60 | +27.53% | 0.11 | 2 | 141 | 0.90 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 29.00 | 3.25 | 4.25 | 3.75 | 3.51 | +0.75 | +27.18% | 0.13 | 3 | 5,312 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 29.50 | 3.30 | 5.05 | 4.18 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 64 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:09 PM EST |
| 30.00 | 3.90 | 5.45 | 4.68 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 94 | 1.66 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 30.50 | 4.65 | 5.40 | 5.03 | 4.89 | +2.24 | +84.53% | 0.16 | 1 | 64 | 1.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 31.00 | 4.75 | 6.65 | 5.70 | 2.44 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:09 PM EST |
| 31.50 | 5.80 | 6.75 | 6.28 | 5.01 | 0.00 | 0.00% | 0.20 | 0 | 770 | 1.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 32.00 | 6.15 | 6.95 | 6.55 | 6.38 | +1.70 | +36.33% | 0.20 | 1 | 9 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 32.50 | 6.35 | 8.00 | 7.18 | 7.02 | +0.91 | +14.90% | 0.22 | 2 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 33.00 | 7.15 | 8.40 | 7.78 | 6.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 33.50 | 6.65 | 8.90 | 7.78 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:09 PM EST |
| 34.00 | 7.15 | 9.55 | 8.35 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:09 PM EST |
| 35.00 | 8.15 | 10.55 | 9.35 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 36.00 | 9.15 | 11.40 | 10.28 | 8.32 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:09 PM EST |
| 37.00 | 10.15 | 12.50 | 11.33 | 10.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 38.00 | 11.15 | 13.55 | 12.35 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:09 PM EST |
| 39.00 | 12.15 | 14.50 | 13.33 | 12.58 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:09 PM EST |
| 40.00 | 13.15 | 15.55 | 14.35 | 13.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:09 PM EST |