Options Chain for COMCAST CORP NEW CL A (CMCSA) - $22.76 as of 6/26/2026 9:00:44 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 | 8.95 | 12.15 | 10.55 | % | 0.81 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 14.00 | 7.10 | 11.15 | 9.13 | % | 0.65 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 15.00 | 7.40 | 10.15 | 8.78 | 8.27 | % | 0.59 | 2 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST | |
| 16.00 | 5.60 | 9.15 | 7.38 | % | 0.46 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 17.00 | 5.75 | 7.40 | 6.58 | 6.25 | +0.34 | +5.76% | 0.39 | 6 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 4.00 | 7.15 | 5.58 | % | 0.31 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 19.00 | 3.85 | 4.30 | 4.08 | 4.00 | +0.55 | +15.95% | 0.21 | 4 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 2.75 | 3.65 | 3.20 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 4:00:00 PM EST |
| 20.50 | 2.34 | 3.45 | 2.90 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 21.00 | 1.74 | 2.77 | 2.26 | 1.59 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.37 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 21.50 | 0.93 | 2.25 | 1.59 | 1.28 | +0.09 | +7.57% | 0.07 | 2 | 65 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 22.00 | 0.95 | 1.32 | 1.14 | 1.17 | +0.23 | +24.47% | 0.05 | 18 | 246 | 0.56 | 0.92 | 0.35 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 22.50 | 0.62 | 0.77 | 0.70 | 0.71 | +0.21 | +42.00% | 0.03 | 59 | 2,799 | 0.36 | 0.78 | 0.49 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 23.00 | 0.30 | 0.39 | 0.35 | 0.36 | +0.06 | +20.00% | 0.02 | 551 | 1,275 | 0.30 | 0.54 | 0.55 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 23.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 495 | 1,057 | 0.28 | 0.30 | 0.43 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 24.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 128 | 1,321 | 0.26 | 0.15 | 0.27 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 45 | 1,158 | 0.30 | 0.06 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 1,032 | 0.38 | 0.02 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.40 | 0.00 | 0.02 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 897 | 1.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.07 | 0.54 | 0.07 | +0.02 | +40.00% | 0.04 | 1 | 3 | 4.96 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.08 | 1 | 2 | 6.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 1,739 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 69 | 0.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 22.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.18 | -72.00% | 0.00 | 84 | 1,532 | 0.34 | -0.08 | 0.35 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 22.50 | 0.13 | 0.25 | 0.19 | 0.17 | -0.26 | -60.47% | 0.01 | 51 | 3,478 | 0.28 | -0.22 | 0.49 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 23.00 | 0.33 | 0.41 | 0.37 | 0.38 | -0.37 | -49.34% | 0.02 | 169 | 8,607 | 0.29 | -0.46 | 0.55 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 23.50 | 0.22 | 1.00 | 0.61 | 0.77 | -0.28 | -26.67% | 0.03 | 10 | 192 | 0.61 | -0.70 | 0.43 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 24.00 | 1.05 | 1.38 | 1.22 | 1.25 | -0.30 | -19.36% | 0.05 | 13 | 1,944 | 0.41 | -0.85 | 0.27 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 24.50 | 1.37 | 1.92 | 1.65 | 1.68 | -0.32 | -16.00% | 0.07 | 85 | 43 | 0.83 | -0.94 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 25.00 | 2.05 | 2.58 | 2.32 | 2.26 | -0.19 | -7.76% | 0.09 | 10 | 1,045 | 0.52 | -0.98 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 25.50 | 2.05 | 4.75 | 3.40 | 3.11 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.73 | -1.00 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 26.00 | 2.74 | 4.60 | 3.67 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 43 | 2.13 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 26.50 | 2.49 | 5.45 | 3.97 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:00 PM EST |
| 27.00 | 4.00 | 5.45 | 4.73 | 3.35 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.52 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:00 PM EST |
| 27.50 | 4.20 | 6.75 | 5.48 | % | 0.20 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 28.00 | 4.50 | 7.25 | 5.88 | 4.51 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 4:00:00 PM EST |
| 28.50 | 5.10 | 7.75 | 6.43 | % | 0.23 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 29.00 | 5.55 | 8.25 | 6.90 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 4:00:00 PM EST |
| 29.50 | 6.10 | 8.75 | 7.43 | % | 0.25 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 30.00 | 6.40 | 9.25 | 7.83 | 5.89 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.77 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 4:00:00 PM EST |
| 31.00 | 7.20 | 10.25 | 8.73 | % | 0.28 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 32.00 | 8.20 | 11.25 | 9.73 | % | 0.30 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 33.00 | 9.40 | 12.25 | 10.83 | % | 0.33 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 34.00 | 10.35 | 13.25 | 11.80 | % | 0.35 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 35.00 | 10.95 | 13.70 | 12.33 | % | 0.35 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST |