Options Chain for COMCAST CORP NEW CL A (CMCSA) - $26.18 as of 8/14/2026 2:41:21 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 | 12.05 | 13.60 | 12.83 | % | 0.86 | 0 | 0 | EST | |||||||
| 15.00 | 10.35 | 13.35 | 11.85 | 11.10 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 16.00 | 9.30 | 12.40 | 10.85 | % | 0.68 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 17.50 | 9.55 | 11.05 | 10.30 | % | 0.59 | 0 | 0 | EST | |||||||
| 17.50 | 7.85 | 9.90 | 8.88 | 8.00 | 0.00 | 0.00% | 0.51 | 0 | 22 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 19.00 | 6.35 | 9.40 | 7.88 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:06 PM EST |
| 20.00 | 7.55 | 8.60 | 8.08 | 5.50 | 0.00 | 0.00% | 0.40 | 0 | 16 | 6/12/2026 | EST | ||||
| 20.00 | 5.90 | 6.80 | 6.35 | 5.85 | 0.00 | 0.00% | 0.32 | 0 | 260 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 21.00 | 4.95 | 5.95 | 5.45 | 5.43 | +0.78 | +16.78% | 0.26 | 5 | 226 | 0.85 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 22.50 | 5.10 | 6.15 | 5.63 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 759 | 7/1/2026 | EST | ||||
| 22.50 | 3.70 | 4.15 | 3.93 | 3.90 | +0.86 | +28.29% | 0.17 | 28 | 2,370 | 0.53 | 0.94 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 24.00 | 2.12 | 2.60 | 2.36 | 2.47 | +0.07 | +2.92% | 0.10 | 376 | 3,325 | 0.35 | 0.84 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 2.73 | 3.70 | 3.22 | 3.13 | +1.40 | +80.93% | 0.13 | 1 | 141 | 8/14/2026 | EST | ||||
| 25.00 | 1.62 | 1.90 | 1.76 | 1.69 | 0.00 | 0.00% | 0.07 | 82 | 6,441 | 0.30 | 0.73 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 26.00 | 0.97 | 1.15 | 1.06 | 1.08 | +0.04 | +3.85% | 0.04 | 209 | 7,801 | 0.27 | 0.58 | 0.17 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.50 | 1.00 | 1.66 | 1.33 | 0.83 | 0.00 | 0.00% | 0.05 | 0 | 999 | 8/11/2026 | EST | ||||
| 27.50 | 0.43 | 0.50 | 0.47 | 0.45 | -0.01 | -2.18% | 0.02 | 1,093 | 12,850 | 0.28 | 0.32 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.02 | +11.77% | 0.01 | 226 | 1,546 | 0.28 | 0.14 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 0.19 | 0.48 | 0.34 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 8/13/2026 | EST | ||||
| 30.00 | 0.02 | 0.13 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 311 | 41,011 | 0.27 | 0.08 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,451 | 0.36 | 0.03 | 0.03 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,947 | 7/27/2026 | EST | ||||
| 32.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 63 | 8,655 | 0.32 | 0.02 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 34.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 0.01 | 0.37 | 0.19 | 0.09 | -0.21 | -70.00% | 0.01 | 1 | 1,376 | 8/14/2026 | EST | ||||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,962 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,101 | 0.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 37.50 | 0.01 | 0.36 | 0.19 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 576 | 7/8/2026 | EST | ||||
| 37.50 | 0.00 | 0.02 | 0.01 | 0.11 | +0.10 | +1,000.00% | 0.00 | 6 | 6,883 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 40.00 | 0.01 | 0.36 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 876 | 7/23/2026 | EST | ||||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 445 | EST | |||||||
| 45.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 475 | 6/10/2026 | EST | ||||
| 47.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 813 | 4/21/2026 | EST | ||||
| 50.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 8/3/2026 | 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6/15/2026 | EST | ||||
| 16.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 121 | 2.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,089 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 117 | 4/1/2026 | EST | ||||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 945 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 546 | 7/8/2026 | EST | ||||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,679 | 0.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 2,966 | 0.36 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.38 | 0.19 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1,268 | 7/24/2026 | EST | ||||
| 22.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 419 | 7,008 | 0.32 | -0.06 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 24.00 | 0.18 | 0.35 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 377 | 3,962 | 0.33 | -0.16 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 0.15 | 0.28 | 0.22 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 858 | 8/13/2026 | EST | ||||
| 25.00 | 0.38 | 0.49 | 0.44 | 0.41 | +0.01 | +2.50% | 0.02 | 594 | 2,985 | 0.30 | -0.27 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 26.00 | 0.72 | 0.81 | 0.77 | 0.74 | -0.04 | -5.13% | 0.03 | 1,890 | 1,239 | 0.29 | -0.42 | 0.17 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.50 | 1.57 | 1.73 | 1.65 | 1.62 | -0.18 | -10.00% | 0.06 | 6 | 1,347 | 0.28 | -0.68 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.50 | 0.55 | 1.25 | 0.90 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 4,544 | 8/10/2026 | EST | ||||
| 29.00 | 2.49 | 3.60 | 3.05 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 536 | 0.57 | -0.86 | 0.10 | -0.01 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 3.35 | 4.15 | 3.75 | 4.32 | 0.00 | 0.00% | 0.12 | 0 | 506 | 0.48 | -0.92 | 0.06 | -0.01 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 2.00 | 2.70 | 2.35 | 2.45 | -2.95 | -54.63% | 0.08 | 1 | 1,345 | 8/14/2026 | EST | ||||
| 31.00 | 3.80 | 5.75 | 4.78 | 5.65 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.80 | -0.97 | 0.03 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 32.50 | 4.00 | 5.05 | 4.53 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 1,966 | 8/13/2026 | EST | ||||
| 32.50 | 5.15 | 7.40 | 6.28 | 9.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.96 | -0.98 | 0.02 | 0.00 | 7/15/2026 | 8/14/2026 4:00:06 PM EST |
| 34.00 | 6.70 | 8.95 | 7.83 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 7.70 | 9.75 | 8.73 | 9.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 6.45 | 8.50 | 7.48 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 148 | 7/24/2026 | EST | ||||
| 36.00 | 8.70 | 11.20 | 9.95 | 10.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:06 PM EST |
| 37.50 | 8.95 | 10.00 | 9.48 | 13.22 | 0.00 | 0.00% | 0.25 | 0 | 22 | 7/27/2026 | EST | ||||
| 37.50 | 10.10 | 12.20 | 11.15 | 13.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:06 PM EST |
| 39.00 | 11.75 | 13.70 | 12.73 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 40.00 | 11.45 | 12.50 | 11.98 | % | 0.30 | 0 | 43 | EST | |||||||
| 40.00 | 12.80 | 14.75 | 13.78 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 42.50 | 13.95 | 15.00 | 14.48 | % | 0.34 | 0 | 0 | EST | |||||||
| 45.00 | 16.50 | 17.50 | 17.00 | % | 0.38 | 0 | 0 | EST | |||||||
| 47.50 | 18.95 | 20.00 | 19.48 | % | 0.41 | 0 | 0 | EST | |||||||
| 50.00 | 21.50 | 22.50 | 22.00 | % | 0.44 | 0 | 0 | EST |