Options Chain for COMCAST CORP NEW CL A (CMCSA) - $21.57 as of 10/5/2026 1:31:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.50 | 7.70 | 6.60 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 16.00 | 4.45 | 6.70 | 5.58 | % | 0.35 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 17.00 | 3.80 | 5.25 | 4.53 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.83 | 1.00 | 0.03 | 0.00 | 9/29/2026 | 10/5/2026 12:58:58 PM EST |
| 18.00 | 3.05 | 3.80 | 3.43 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.57 | 0.93 | 0.07 | 0.00 | 10/1/2026 | 10/5/2026 12:58:58 PM EST |
| 19.00 | 2.42 | 2.71 | 2.57 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.41 | 0.84 | 0.10 | -0.01 | 10/2/2026 | 10/5/2026 12:58:58 PM EST |
| 20.00 | 1.75 | 1.97 | 1.86 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.36 | 0.72 | 0.13 | -0.01 | 10/2/2026 | 10/5/2026 12:58:58 PM EST |
| 21.00 | 1.19 | 1.23 | 1.21 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 290 | 0.37 | 0.58 | 0.15 | -0.01 | 10/2/2026 | 10/5/2026 12:58:58 PM EST |
| 22.00 | 0.75 | 0.78 | 0.77 | 0.78 | -0.05 | -6.03% | 0.04 | 110 | 1,821 | 0.37 | 0.43 | 0.14 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 23.00 | 0.45 | 0.47 | 0.46 | 0.52 | -0.01 | -1.89% | 0.02 | 94 | 5,705 | 0.37 | 0.30 | 0.13 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 24.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.03 | -9.68% | 0.01 | 49 | 584 | 0.37 | 0.20 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 25.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.01 | -5.89% | 0.01 | 44 | 1,366 | 0.38 | 0.13 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 26.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 341 | 792 | 0.39 | 0.08 | 0.05 | 0.00 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 27.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 121 | 318 | 0.36 | 0.05 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.42 | 0.03 | 0.02 | 0.00 | 9/29/2026 | 10/5/2026 12:58:58 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.02 | 0.01 | 0.00 | 9/28/2026 | 10/5/2026 12:58:58 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 8 | 0.49 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 32.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 16.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:58:58 PM EST |
| 17.00 | 0.06 | 0.11 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.41 | 0.00 | 0.03 | 0.00 | 10/2/2026 | 10/5/2026 12:58:58 PM EST |
| 18.00 | 0.16 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,646 | 0.41 | -0.07 | 0.07 | 0.00 | 10/2/2026 | 10/5/2026 12:58:58 PM EST |
| 19.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.02 | -5.89% | 0.02 | 47 | 3,243 | 0.38 | -0.16 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 20.00 | 0.59 | 0.62 | 0.61 | 0.59 | -0.02 | -3.28% | 0.03 | 9 | 535 | 0.37 | -0.28 | 0.13 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 21.00 | 1.01 | 1.04 | 1.03 | 0.99 | +0.05 | +5.32% | 0.05 | 59 | 3,400 | 0.37 | -0.42 | 0.15 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 22.00 | 1.56 | 1.60 | 1.58 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 1,958 | 0.36 | -0.57 | 0.14 | -0.01 | 10/2/2026 | 10/5/2026 12:58:58 PM EST |
| 23.00 | 2.02 | 2.50 | 2.26 | 2.30 | +0.15 | +6.98% | 0.10 | 1 | 755 | 0.34 | -0.70 | 0.13 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 24.00 | 2.90 | 3.35 | 3.13 | 3.03 | +0.43 | +16.54% | 0.13 | 1 | 557 | 0.38 | -0.80 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 25.00 | 3.75 | 4.05 | 3.90 | 3.94 | +0.20 | +5.35% | 0.16 | 7 | 58 | 0.35 | -0.87 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 12:58:58 PM EST |
| 26.00 | 4.70 | 5.05 | 4.88 | 4.22 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.36 | -0.92 | 0.05 | 0.00 | 9/24/2026 | 10/5/2026 12:58:58 PM EST |
| 27.00 | 5.55 | 6.50 | 6.03 | 4.12 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.73 | -0.95 | 0.04 | 0.00 | 9/22/2026 | 10/5/2026 12:58:58 PM EST |
| 28.00 | 6.10 | 8.05 | 7.08 | % | 0.25 | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 29.00 | 7.00 | 8.90 | 7.95 | % | 0.27 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 30.00 | 7.90 | 9.90 | 8.90 | % | 0.30 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 31.00 | 9.00 | 11.05 | 10.03 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 32.00 | 9.90 | 11.90 | 10.90 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:58 PM EST | |||
| 33.00 | 10.90 | 12.85 | 11.88 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:58 PM EST |