Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CMCSA
Comcast Corp
stock NASDAQ

Market Open
Sep 17, 2026 12:38:01 PM EDT
23.14USD-2.486%(-0.59)13,561,015
23.14Bid   23.15Ask   0.01Spread
Pre-market
Sep 17, 2026 9:29:59 AM EDT
23.88USD+0.611%(+0.14)42,838
After-hours
Sep 16, 2026 4:56:30 PM EDT
23.73USD-0.084%(-0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCMCSACMCS1
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,671538,76236,39470,236


CMCSA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CMCSA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Jan 15, 2027 Exp. - Max Pain @ $26.00

Puts
Calls


CMCSA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.050.00%27,18402-06CMCS1270115C00065000
65.00 C0.08-20.00%17,14212-29CMCSA270115C00065000
60.00 C0.03+200.00%35,84708-13CMCS1270115C00060000
60.00 C0.140.00%45,89612-29CMCSA270115C00060000
55.00 C0.02-95.65%681,34107-28CMCS1270115C00055000
55.00 C0.19+18.75%4651,32701-02CMCSA270115C00055000
52.50 C0.23-8.00%3833,43912-31CMCSA270115C00052500
52.50 C0.04+300.00%13,67604-22CMCS1270115C00052500
50.00 C0.010.00%3044,63708-19CMCS1270115C00050000
50.00 C0.34-5.56%244,84501-02CMCSA270115C00050000
47.50 C0.10-76.19%55,90104-08CMCS1270115C00047500
47.50 C0.45+73.08%25,90812-17CMCSA270115C00047500
45.00 C0.01-50.00%154,74909-02CMCSA270115C00045000
45.00 C0.01-80.00%8386,24309-02CMCS1270115C00045000
42.50 C0.11+10.00%111,36408-14CMCS1270115C00042500
42.50 C0.84+5.00%211,47712-30CMCSA270115C00042500
40.00 C0.030.00%17,74209-16CMCSA270115C00040000
40.00 C0.05-50.00%1057,13309-11CMCS1270115C00040000
37.50 C1.06+231.25%2010,47209-16CMCS1270115C00037500
37.50 C0.02-66.67%11,24809-15CMCSA270115C00037500
35.00 C0.06-14.29%2011,86709-16CMCSA270115C00035000
35.00 C0.18-53.85%4050,16609-15CMCS1270115C00035000
32.50 C0.12-25.00%42,31709-16CMCSA270115C00032500
32.50 C0.24-65.71%13,95609-16CMCS1270115C00032500
31.00 C0.16-48.39%4595409-16CMCSA270115C00031000
30.00 C0.22-31.25%129104,71309-16CMCSA270115C00030000
30.00 C1.15+91.67%506,00409-16CMCS1270115C00030000
29.00 C0.38-17.39%221,08609-16CMCSA270115C00029000
27.50 C2.36-16.61%21,47109-04CMCS1270115C00027500
27.50 C0.52-27.78%6016,56009-16CMCSA270115C00027500
26.00 C0.97-18.49%67,33509-16CMCSA270115C00026000
25.00 C1.09-32.72%242,45609-16CMCSA270115C00025000
25.00 C2.09-38.35%7035109-16CMCS1270115C00025000
24.00 C1.75-12.06%71,95509-16CMCSA270115C00024000
22.50 C3.18-7.02%422406-22CMCS1270115C00022500
22.50 C2.34-16.43%131,14609-16CMCSA270115C00022500
21.00 C4.61-21.86%111409-11CMCSA270115C00021000
20.00 C5.91+4.60%220407-22CMCS1270115C00020000
20.00 C6.33-14.46%167309-08CMCSA270115C00020000
19.00 C6.00+3.45%5708-04CMCSA270115C00019000
17.50 C8.30-47.37%5406-03CMCS1270115C00017500
17.50 C9.09+13.63%110208-21CMCSA270115C00017500
16.00 C00%0CMCSA270115C00016000
15.00 C16.25+3.90%1402-03CMCS1270115C00015000
15.00 C11.76-4.39%10019308-27CMCSA270115C00015000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P32.93-2.37%1110-01CMCSA270115P00065000
65.00 P00%0CMCS1270115P00065000
60.00 P00%0CMCS1270115P00060000
60.00 P27.94-2.82%1110-01CMCSA270115P00060000
55.00 P00%0CMCS1270115P00055000
55.00 P12.60+5.00%4411-14CMCSA270115P00055000
52.50 P00%0CMCS1270115P00052500
52.50 P16.470%1101-16CMCSA270115P00052500
50.00 P16.63+0.79%1308-18CMCSA270115P00050000
50.00 P00%0CMCS1270115P00050000
47.50 P15.800%31302-04CMCS1270115P00047500
47.50 P20.65+31.19%21412-05CMCSA270115P00047500
45.00 P14.10-0.70%23703-03CMCSA270115P00045000
45.00 P00%0CMCS1270115P00045000
42.50 P9.65-11.47%225509-02CMCSA270115P00042500
42.50 P00%0CMCS1270115P00042500
40.00 P16.50+54.21%802,74106-26CMCS1270115P00040000
40.00 P17.11+2.39%1307-27CMCSA270115P00040000
37.50 P13.01+6.03%18706-02CMCSA270115P00037500
37.50 P9.19-30.64%14,57308-26CMCS1270115P00037500
35.00 P9.25-15.14%110409-08CMCSA270115P00035000
35.00 P7.28-3.45%21,21109-04CMCS1270115P00035000
32.50 P8.29+18.09%148309-15CMCSA270115P00032500
32.50 P5.00-31.88%11,30208-25CMCS1270115P00032500
31.00 P8.05-0.62%402207-06CMCSA270115P00031000
30.00 P3.00-11.24%17,57009-02CMCS1270115P00030000
30.00 P5.30+27.71%591009-11CMCSA270115P00030000
29.00 P3.40-1.45%19309-02CMCSA270115P00029000
27.50 P2.93+62.78%102,26809-09CMCS1270115P00027500
27.50 P4.15+9.79%11,94409-16CMCSA270115P00027500
26.00 P3.05+28.15%971509-16CMCSA270115P00026000
25.00 P2.39+14.90%46,85609-16CMCSA270115P00025000
25.00 P1.29+10.26%32,62709-11CMCS1270115P00025000
24.00 P1.83+18.83%182,75609-16CMCSA270115P00024000
22.50 P0.41+7.89%11,49508-28CMCS1270115P00022500
22.50 P1.11+12.12%275,21509-16CMCSA270115P00022500
21.00 P0.75+29.31%3933,34309-16CMCSA270115P00021000
20.00 P0.15-11.76%147,18809-03CMCS1270115P00020000
20.00 P0.49+32.43%59,28409-16CMCSA270115P00020000
19.00 P0.32+68.42%11,53209-15CMCSA270115P00019000
17.50 P0.30-16.67%143805-14CMCS1270115P00017500
17.50 P0.14-12.50%521,34109-16CMCSA270115P00017500
16.00 P0.09-40.00%36908-12CMCSA270115P00016000
15.00 P0.10-69.70%38808-28CMCS1270115P00015000
15.00 P0.20+42.86%224307-24CMCSA270115P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC