Home Options CMCSAChain

CMCSA

Comcast CorporationClose $24.88EOD only

Max Pain

$25.00

Next expiry May 22, 2026

Expected Move

±$0.47

1.9% from close

Price Gap

+0.12

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.38

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects CMCSA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

CMCSA Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
18.00	6.96	6.60	7.20	-0.27	4	26	168.8%	0.996	0.0038	-0.011	0.000	0.001
19.00	6.03	5.50	6.30	-0.12	4	26	143.8%	0.995	0.0053	-0.011	0.000	0.001
20.00	4.95	4.65	5.05	-0.10	27	27	185.2%	0.952	0.0293	-0.087	0.002	0.001
21.00	4.00	3.60	4.50	-0.07	28	27	153.1%	0.940	0.0423	-0.086	0.002	0.001
22.00	3.01	2.60	3.25	0.07	8	2	85.9%	0.976	0.0362	-0.025	0.001	0.001
23.00	2.00	1.62	2.21	0.00	1	6	57.0%	0.970	0.0639	-0.020	0.001	0.001
24.00	1.00	0.68	1.25	0.15	5	20	82.2%	0.734	0.2166	-0.126	0.006	0.001
24.50	0.45	0.48	0.55	0.00	1,063	957	36.3%	0.724	0.4997	-0.058	0.006	0.001
25.00	0.22	0.18	0.24	0.00	257	6,476	32.8%	0.430	0.6500	-0.061	0.007	0.001
25.50	0.08	0.05	0.11	-0.03	255	2,729	36.3%	0.186	0.4002	-0.045	0.005	0.000
26.00	0.03	0.01	0.05	-0.01	269	1,091	39.8%	0.071	0.1845	-0.025	0.002	0.000
26.50	0.01	0.01	0.12	-0.01	5	702	55.5%	0.066	0.1249	-0.033	0.002	0.000
27.00	0.01	0.00	0.02	0.00	10	476	51.6%	0.017	0.0447	-0.010	0.001	0.000
27.50	0.11	0.00	0.01	0.00	5	184	50.0%	0.004	0.0119	-0.003	0.000	0.000
28.00	0.02	0.00	0.47	0.00	2	492	126.2%	0.112	0.0820	-0.111	0.004	0.000
28.50	0.26	0.00	0.15	0.00	0	2	101.6%	0.039	0.0448	-0.039	0.002	0.000
29.00	0.03	0.00	0.01	0.00	1	123	71.9%	0.002	0.0052	-0.002	0.000	0.000
30.00	0.01	0.00	0.05	0.00	1	253	106.3%	0.010	0.0133	-0.013	0.000	0.000
31.00	0.02	0.00	0.54	0.00	64	336	199.2%	0.078	0.0399	-0.134	0.003	0.000
32.00	0.01	0.00	0.47	0.00	8	296	210.5%	0.062	0.0317	-0.119	0.002	0.000
33.00	0.09	0.00	0.03	0.00	2	75	137.5%	0.003	0.0039	-0.006	0.000	0.000
34.00	0.01	0.00	0.84	0.00	5	82	286.7%	0.086	0.0298	-0.208	0.003	0.000
35.00	0.03	0.00	0.44	0.00	1	88	257.8%	0.045	0.0201	-0.113	0.002	0.000
36.00	0.13	0.00	0.10	0.00	0	12	206.3%	0.010	0.0068	-0.024	0.000	0.000
40.00	0.01	0.00	0.01	0.00	1	3	187.5%	0.000	0.0004	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.01	0.00	0.01	0.00	4	4	212.5%	-0.000	0.0004	-0.002	0.000	-0.000
16.00	0.04	0.00	0.15	0.00	4	5	275.0%	-0.012	0.0060	-0.038	0.001	-0.000
20.00	0.01	0.00	0.22	0.00	2	2	166.4%	-0.033	0.0241	-0.057	0.001	-0.000
21.00	0.02	0.00	0.22	0.00	0	1	136.3%	-0.042	0.0354	-0.056	0.002	-0.000
22.00	0.13	0.00	0.02	0.00	2	11	65.6%	-0.005	0.0124	-0.005	0.000	-0.000
23.00	0.01	0.00	0.24	0.00	147	260	79.3%	-0.085	0.1066	-0.057	0.003	-0.000
23.50	0.03	0.00	0.10	0.00	9	72	60.2%	-0.095	0.1529	-0.047	0.003	-0.000
24.00	0.02	0.02	0.05	-0.06	71	558	35.2%	-0.080	0.2294	-0.024	0.003	-0.000
24.50	0.10	0.09	0.13	-0.09	187	3,110	31.3%	-0.246	0.5474	-0.045	0.006	-0.000
25.00	0.30	0.19	0.33	-0.13	61	4,121	29.5%	-0.579	0.7201	-0.051	0.007	-0.001
25.50	0.58	0.52	0.73	-0.16	1,451	1,229	36.3%	-0.814	0.4002	-0.042	0.005	-0.001
26.00	1.05	0.94	1.25	-0.25	8	273	54.7%	-0.856	0.2255	-0.055	0.004	-0.001
26.50	1.51	1.22	1.78	-0.05	1	291	73.8%	-0.869	0.1562	-0.069	0.004	-0.001
27.00	2.09	1.68	2.49	-0.16	2	160	120.3%	-0.808	0.1232	-0.149	0.005	-0.001
27.50	2.50	2.20	2.90	0.05	1	5	120.7%	-0.858	0.1009	-0.122	0.004	-0.001
28.00	2.98	2.52	3.45	0.26	2	114	142.0%	-0.858	0.0861	-0.144	0.004	-0.001
28.50	3.25	2.31	4.90	0.00	2	1	282.4%	-0.707	0.0661	-0.445	0.006	-0.001
29.00	4.25	3.50	4.70	0.00	4	114	205.9%	-0.823	0.0684	-0.243	0.005	-0.001
29.50	4.25	3.85	5.10	0.00	2	1	203.5%	-0.854	0.0611	-0.211	0.004	-0.001
30.00	5.07	4.30	5.75	0.37	1	42	238.7%	-0.834	0.0567	-0.271	0.005	-0.001
30.50	5.48	4.90	6.20	0.00	2	1	243.0%	-0.851	0.0519	-0.256	0.004	-0.001
31.00	5.75	4.95	6.65	0.00	2	0	246.5%	-0.867	0.0473	-0.240	0.004	-0.002
31.50	6.60	5.70	7.40	0.00	4	0	296.1%	-0.833	0.0459	-0.338	0.005	-0.002
32.00	7.90	6.15	8.05	1.00	145	0	328.9%	-0.819	0.0435	-0.396	0.005	-0.002
32.50	8.30	6.60	8.50	0.71	146	3	333.0%	-0.831	0.0410	-0.383	0.005	-0.002
33.00	8.02	7.15	9.05	0.00	2	2	351.2%	-0.830	0.0391	-0.405	0.005	-0.002
33.50	8.50	7.50	9.45	0.00	2	0	346.7%	-0.848	0.0368	-0.371	0.004	-0.002
34.00	9.11	8.15	9.90	0.00	6	0	349.0%	-0.860	0.0347	-0.355	0.004	-0.002
35.00	10.05	9.35	10.85	0.00	12	5	360.2%	-0.874	0.0312	-0.339	0.004	-0.002
36.00	11.41	10.15	12.10	0.00	2	0	150.0%	-0.999	0.0007	0.003	0.000	-0.002
37.00	12.16	11.15	13.15	-0.17	3	2	203.1%	-0.995	0.0040	-0.010	0.000	-0.002
38.00	13.10	11.05	15.15	-0.05	3	0	598.4%	-0.769	0.0276	-0.836	0.006	-0.002
39.00	14.15	12.90	15.40	0.00	2	0	225.0%	-0.996	0.0032	-0.009	0.000	-0.002
40.00	15.10	13.70	16.40	0.00	6	3	531.6%	-0.844	0.0245	-0.583	0.004	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.