Options Chain for COMCAST CORP NEW CL A (CMCSA) - $20.93 as of 10/9/2026 6:40:07 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 | 5.90 | 7.90 | 6.90 | 6.87 | % | 0.49 | 2 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST | |
| 15.00 | 5.40 | 6.65 | 6.03 | 5.62 | -0.90 | -13.81% | 0.40 | 4 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 16.00 | 4.35 | 4.80 | 4.58 | 4.85 | -0.09 | -1.83% | 0.29 | 4 | 11 | 1.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 17.00 | 3.40 | 4.50 | 3.95 | 3.81 | -0.33 | -7.98% | 0.23 | 6 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 18.00 | 2.43 | 3.35 | 2.89 | 2.94 | -0.21 | -6.67% | 0.16 | 1 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 19.00 | 1.50 | 2.18 | 1.84 | 1.57 | -0.64 | -28.96% | 0.10 | 7 | 40 | 1.06 | 0.97 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 20.00 | 0.66 | 0.91 | 0.79 | 0.80 | -0.26 | -24.53% | 0.04 | 135 | 875 | 0.45 | 0.80 | 0.33 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 20.50 | 0.41 | 0.49 | 0.45 | 0.41 | -0.53 | -56.39% | 0.02 | 496 | 17 | 0.30 | 0.60 | 0.46 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 21.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.23 | -53.49% | 0.01 | 816 | 1,024 | 0.28 | 0.37 | 0.45 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 21.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.17 | -70.84% | 0.00 | 1,077 | 6,104 | 0.28 | 0.18 | 0.30 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 388 | 7,342 | 0.33 | 0.07 | 0.15 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 66 | 1,290 | 0.36 | 0.02 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 94 | 1,398 | 0.39 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,598 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,070 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 7,512 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 25.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 9,025 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,396 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,972 | 1.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.68 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,671 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,503 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,996 | 3.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 936 | 2.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,402 | 3.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,270 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 0.94 | 0.47 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 3.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/9/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 4:00:10 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 | 0.20 | 0.10 | 0.08 | % | 0.01 | 5 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST | |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 5 | 194 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 57 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,052 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:10 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 202 | 1,349 | 0.38 | -0.03 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.08 | +0.03 | +60.00% | 0.01 | 252 | 2,208 | 0.32 | -0.20 | 0.33 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 20.50 | 0.24 | 0.27 | 0.26 | 0.25 | +0.11 | +78.58% | 0.01 | 438 | 585 | 0.30 | -0.40 | 0.46 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 21.00 | 0.47 | 0.60 | 0.54 | 0.48 | +0.17 | +54.84% | 0.03 | 641 | 6,159 | 0.31 | -0.63 | 0.45 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 21.50 | 0.80 | 1.02 | 0.91 | 0.90 | +0.24 | +36.37% | 0.04 | 17 | 1,420 | 0.42 | -0.82 | 0.30 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 22.00 | 1.23 | 1.55 | 1.39 | 1.34 | +0.39 | +41.06% | 0.06 | 198 | 4,868 | 0.58 | -0.93 | 0.15 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 22.50 | 1.78 | 2.80 | 2.29 | 1.92 | +0.53 | +38.13% | 0.10 | 30 | 718 | 1.46 | -0.98 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 23.00 | 2.12 | 2.45 | 2.29 | 2.41 | +0.43 | +21.72% | 0.10 | 75 | 2,600 | 0.65 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 23.50 | 2.67 | 3.30 | 2.99 | 2.90 | +0.34 | +13.29% | 0.13 | 5 | 29 | 1.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 24.00 | 3.25 | 4.35 | 3.80 | 3.40 | +0.15 | +4.62% | 0.16 | 7 | 508 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 24.50 | 3.65 | 4.30 | 3.98 | 3.74 | +0.14 | +3.89% | 0.16 | 2 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 25.00 | 3.80 | 4.60 | 4.20 | 4.17 | +0.12 | +2.97% | 0.17 | 3 | 1,298 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 25.50 | 4.35 | 5.65 | 5.00 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 26.00 | 5.25 | 5.45 | 5.35 | 5.35 | +0.65 | +13.83% | 0.21 | 4 | 1,749 | 1.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 26.50 | 5.15 | 6.65 | 5.90 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 27.00 | 5.85 | 7.15 | 6.50 | 6.72 | 0.00 | 0.00% | 0.24 | 0 | 170 | 2.28 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 27.50 | 6.35 | 7.65 | 7.00 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 28.00 | 7.00 | 8.15 | 7.58 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 28.50 | 7.15 | 8.65 | 7.90 | 7.53 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 29.00 | 8.10 | 9.20 | 8.65 | 8.95 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 30.00 | 8.85 | 9.85 | 9.35 | 9.45 | +2.15 | +29.46% | 0.31 | 1 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 31.00 | 9.85 | 11.15 | 10.50 | 9.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 32.00 | 10.65 | 12.40 | 11.53 | 10.65 | 0.00 | 0.00% | 0.36 | 0 | 19 | 3.34 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 33.00 | 11.45 | 13.40 | 12.43 | 13.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 34.00 | 12.60 | 14.40 | 13.50 | 9.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/9/2026 4:00:10 PM EST |
| 35.00 | 13.85 | 15.40 | 14.63 | 14.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 36.00 | 14.65 | 16.40 | 15.53 | 5.11 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 10/9/2026 4:00:10 PM EST |
| 37.00 | 15.65 | 17.40 | 16.53 | 13.27 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 4:00:10 PM EST |
| 38.00 | 16.35 | 18.40 | 17.38 | % | 0.46 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 39.00 | 17.45 | 19.40 | 18.43 | % | 0.47 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 40.00 | 18.15 | 20.40 | 19.28 | % | 0.48 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST |