$26.41
-0.79-2.9%
At close: Aug 27, 5:00 PM EST
$26.43
0.020.08%
After Hours: 7:00 PM EST
Comcast Corp Option Chain
CMCSANASDAQ
Comcast Options
View Comcast (CMCSA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.31
P/C Ratio (OI)
0.29
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price12.71Aug 27, 2026
Change
0.493.71%
Bid12.2
Ask12.5
volume5
Intrest42
Strike
14
14
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest16
Last Price11.72Aug 27, 2026
Change
0.473.86%
Bid11.25
Ask11.5
volume12
Intrest42
Strike
15
15
Last Price0.04Aug 27, 2026
Change
0.0120%
Bid-
Ask2.13
volume1
Intrest97
Last Price10.59Aug 27, 2026
Change
0.565.02%
Bid9.2
Ask11.75
volume2
Intrest13
Strike
16
16
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume14
Intrest4
Last Price9.62Aug 27, 2026
Change
0.535.22%
Bid8.2
Ask10.75
volume1
Intrest11
Strike
17
17
Last Price0.06Aug 27, 2026
Change
0.03100%
Bid-
Ask2.13
volume8
Intrest21
Last Price9.13Aug 27, 2026
Change
0.030.33%
Bid8.25
Ask9.75
volume1
Intrest22
Strike
18
18
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest58
Last Price7.7Aug 27, 2026
Change
0.182.28%
Bid6.5
Ask8.7
volume3
Intrest57
Strike
19
19
Last Price0.03Aug 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price7.28Aug 27, 2026
Change
0.172.28%
Bid5.7
Ask8.25
volume7
Intrest61
Strike
19.5
19.5
Last Price0.04Aug 27, 2026
Change
0.0120%
Bid-
Ask2.13
volume10
Intrest16
Last Price6.76Aug 27, 2026
Change
0.344.79%
Bid5.55
Ask7.75
volume3
Intrest18
Strike
20
20
Last Price0.04Aug 27, 2026
Change
0.03300%
Bid-
Ask0.05
volume11
Intrest141
Last Price6.3Aug 27, 2026
Change
0.456.67%
Bid4.7
Ask7.25
volume5
Intrest16
Strike
20.5
20.5
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price5.73Aug 27, 2026
Change
0.528.32%
Bid4.35
Ask6.75
volume5
Intrest13
Strike
21
21
Last Price0.06Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest129
Last Price5.13Aug 27, 2026
Change
0.712.01%
Bid4.1
Ask6.1
volume7
Intrest6
Strike
21.5
21.5
Last Price0.05Aug 27, 2026
Change
0.0758.33%
Bid-
Ask2.13
volume96
Intrest1
Last Price4.7Aug 27, 2026
Change
0.59.62%
Bid3.3
Ask5.75
volume17
Intrest85
Strike
22
22
Last Price0.06Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest238
Last Price4.44Aug 27, 2026
Change
0.255.33%
Bid3.15
Ask5.35
volume4
Intrest5
Strike
22.5
22.5
Last Price0.11Aug 26, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price4.2Aug 26, 2026
Change
-0%
Bid3.3
Ask3.8
volume0
Intrest662
Strike
23
23
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest193
Last Price3.2Aug 27, 2026
Change
0.513.51%
Bid2.61
Ask4.1
volume26
Intrest104
Strike
23.5
23.5
Last Price0.3Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Last Price2.93Aug 27, 2026
Change
0.196.09%
Bid2.21
Ask3.45
volume1
Intrest262
Strike
24
24
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest186
Last Price2.02Aug 27, 2026
Change
0.7627.34%
Bid1.78
Ask2.02
volume5
Intrest42
Strike
24.5
24.5
Last Price0.01Aug 27, 2026
Change
0.396.77%
Bid-
Ask0.46
volume25
Intrest60
Last Price1.48Aug 27, 2026
Change
0.7232.73%
Bid1.18
Ask1.73
volume55
Intrest3189
Strike
25
25
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.03
volume15
Intrest1196
Last Price1.08Aug 27, 2026
Change
0.5433.33%
Bid-
Ask2.69
volume19
Intrest77
Strike
25.5
25.5
Last Price0.05Aug 27, 2026
Change
0.04400%
Bid-
Ask0.21
volume53
Intrest442
Last Price0.48Aug 27, 2026
Change
0.6657.89%
Bid0.31
Ask0.65
volume116
Intrest798
Strike
26
26
Last Price0.04Aug 27, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume156
Intrest282
Last Price0.2Aug 27, 2026
Change
0.571.43%
Bid-
Ask0.25
volume38
Intrest439
Strike
26.5
26.5
Last Price0.2Aug 27, 2026
Change
0.14233.33%
Bid0.11
Ask0.24
volume81
Intrest280
Last Price0.03Aug 27, 2026
Change
0.3592.11%
Bid0.01
Ask0.05
volume322
Intrest1770
Strike
27
27
Last Price0.48Aug 27, 2026
Change
0.27128.57%
Bid0.25
Ask0.66
volume64
Intrest260
Last Price0.03Aug 27, 2026
Change
0.0872.73%
Bid0.01
Ask0.03
volume250
Intrest2534
Strike
27.5
27.5
Last Price0.51Aug 26, 2026
Change
-0%
Bid-
Ask2.47
volume0
Intrest16
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest456
Strike
28
28
Last Price0.93Aug 26, 2026
Change
-0%
Bid1.01
Ask2.16
volume0
Intrest46
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest266
Strike
28.5
28.5
Last Price2.15Aug 26, 2026
Change
-0%
Bid1.5
Ask3.5
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest138
Strike
29
29
Last Price1.8Aug 25, 2026
Change
-0%
Bid2.02
Ask3.5
volume0
Intrest1
