Breaking News

Comcast Corp (CMCSA)

Symbol	Exchange	Currency
CMCSA	NASDAQ	USD	Real-time
0QYF	London	USD	Real-time
CMCSA	BIVA	MXN	Delayed
CMCSA	Mexico	MXN	Delayed
1CMCSA	Milan	EUR	Real-time
CMCS	TradeGate	EUR	Delayed
CMCS34	B3	BRL	Delayed
CMCSA	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

31.66 +0.11 +0.35%

04:25:01 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 12,343,474
Bid/Ask: 0.00 / 0.00
Day's Range: 31.34 - 31.82

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Comcast Option Chain

Get free option data for CMCSA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Comcast options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 18, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.72	0%	15.5	18.6	0	15.00	0	0%	0	0.05	0
CMCSA Call 15.00 Exp: Feb 20, 2026 Last: 13.72 Chg.: 0% SymbolCMCSA\|20260220\|15.00C Delta0.954 Imp Vol7.0875 Bid15.5 Gamma0.0058 Theoretical17.05 Ask18.6 Theta-0.398 Intrinsic Value16.7 Volume0 Vega0.0023 Time Value-2.98 Open Interest0 Rho0.0006 Delta / Theta-2.3973 CMCSA Put 15.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCMCSA\|20260220\|15.00P Delta-0.0114 Imp Vol4.8121 Bid0 Gamma0.0027 Theoretical0.05 Ask0.05 Theta-0.0845 Intrinsic Value-16.7 Volume0 Vega0.0007 Time Value16.7 Open Interest0 Rho0 Delta / Theta0.1354
12.24	0%	12.65	16.1	0	17.50	0.03	0%	0	0.2	0
CMCSA Call 17.50 Exp: Feb 20, 2026 Last: 12.24 Chg.: 0% SymbolCMCSA\|20260220\|17.50C Delta0.9613 Imp Vol5.0702 Bid12.65 Gamma0.007 Theoretical14.38 Ask16.1 Theta-0.247 Intrinsic Value14.2 Volume0 Vega0.002 Time Value-1.96 Open Interest0 Rho0.0007 Delta / Theta-3.8916 CMCSA Put 17.50 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolCMCSA\|20260220\|17.50P Delta-0.0371 Imp Vol5.0052 Bid0 Gamma0.0069 Theoretical0.2 Ask0.2 Theta-0.2375 Intrinsic Value-14.2 Volume0 Vega0.0019 Time Value14.23 Open Interest50 Rho-0.0001 Delta / Theta0.156
14.02	0%	12.65	15.6	0	18.00	0.01	0%	0	2.12	0
CMCSA Call 18.00 Exp: Feb 20, 2026 Last: 14.02 Chg.: 0% SymbolCMCSA\|20260220\|18.00C Delta0.9354 Imp Vol5.8625 Bid12.65 Gamma0.0092 Theoretical14.13 Ask15.6 Theta-0.4312 Intrinsic Value13.7 Volume0 Vega0.003 Time Value0.32 Open Interest1 Rho0.0007 Delta / Theta-2.1696 CMCSA Put 18.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolCMCSA\|20260220\|18.00P Delta-0.1275 Imp Vol9.8823 Bid0 Gamma0.009 Theoretical2.12 Ask2.12 Theta-1.2087 Intrinsic Value-13.7 Volume0 Vega0.0049 Time Value13.71 Open Interest10 Rho-0.0003 Delta / Theta0.1055
					31.7	Price @ Feb 18, 2026 20:05 GMT
0.13	-59.38%	0.12	0.14	407	32.00	0.37	23.33%	0.32	0.51	58
CMCSA Call 32.00 Exp: Feb 20, 2026 Last: 0.13 Chg.: -59.38% SymbolCMCSA\|20260220\|32.00C Delta0.31 Imp Vol0.2816 Bid0.12 Gamma0.5346 Theoretical0.13 Ask0.14 Theta-0.0581 Intrinsic Value-0.3 Volume407 Vega0.0083 Time Value0.43 Open Interest1,214 Rho0.0005 Delta / Theta-5.3372 CMCSA Put 32.00 Exp: Feb 20, 2026 Last: 0.37 Chg.: 23.33% SymbolCMCSA\|20260220\|32.00P Delta-0.8222 Imp Vol0.1532 Bid0.32 Gamma0.7244 Theoretical0.37 Ask0.51 Theta-0.0236 Intrinsic Value0.3 Volume58 Vega0.0061 Time Value0.07 Open Interest501 Rho-0.0014 Delta / Theta34.7859
0.04	-71.43%	0.02	0.05	202	32.50	1.2	0%	0.66	1.09	1
CMCSA Call 32.50 Exp: Feb 20, 2026 Last: 0.04 Chg.: -71.43% SymbolCMCSA\|20260220\|32.50C Delta0.1188 Imp Vol0.2953 Bid0.02 Gamma0.2869 Theoretical0.04 Ask0.05 Theta-0.0343 Intrinsic Value-0.8 Volume202 Vega0.0047 Time Value0.84 Open Interest5,396 Rho0.0002 Delta / Theta-3.4612 CMCSA Put 32.50 Exp: Feb 20, 2026 Last: 1.2 Chg.: 0% SymbolCMCSA\|20260220\|32.50P Delta-0.8821 Imp Vol0.294 Bid0.66 Gamma0.2863 Theoretical0.88 Ask1.09 Theta-0.0343 Intrinsic Value0.8 Volume1 Vega0.0046 Time Value0.4 Open Interest24 Rho-0.0016 Delta / Theta25.7527
0.02	-50%	0.01	0.03	154	33.00	0.84	0%	0.9	1.7	0
CMCSA Call 33.00 Exp: Feb 20, 2026 Last: 0.02 Chg.: -50% SymbolCMCSA\|20260220\|33.00C Delta0.0574 Imp Vol0.3511 Bid0.01 Gamma0.1398 Theoretical0.02 Ask0.03 Theta-0.0236 Intrinsic Value-1.3 Volume154 Vega0.0027 Time Value1.32 Open Interest6,126 Rho0.0001 Delta / Theta-2.4272 CMCSA Put 33.00 Exp: Feb 20, 2026 Last: 0.84 Chg.: 0% SymbolCMCSA\|20260220\|33.00P Delta0 Imp Vol0 Bid0.9 Gamma0 Theoretical0 Ask1.7 Theta0 Intrinsic Value1.3 Volume0 Vega0 Time Value-0.46 Open Interest1 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CMCSA Comments

Write your thoughts about Comcast Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,394.77	+26.22	+0.41%
Nikkei 225	57,143.84	+577.35	+1.02%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,860.8	+17.6	+0.26%
US Tech 100	24,817.8	+116.2	+0.47%
DAX	25,287.32	+288.92	+1.16%
Dollar Index	97.645	+0.585	+0.60%

Crude Oil WTI	65.13	+2.87	+4.61%
Brent Oil	70.38	+2.96	+4.39%
Natural Gas	3.038	+0.007	+0.23%
Gold	4,999.16	+93.26	+1.90%
Silver	76.798	+3.257	+4.43%
US Soybeans	1,132.38	-1.63	-0.14%
Copper	5.7633	+0.1208	+2.14%

Philippines 2Y	4.996	-0.018	-0.36%
Philippines 10Y	5.875	-0.023	-0.39%
Philippines 20Y	6.567	+0.053	+0.81%
U.S. 2Y	3.462	+0.025	+0.73%
U.S. 10Y	4.086	+0.034	+0.84%
U.S. 30Y	4.712	+0.029	+0.62%
Germany 10Y	2.7423	-0.0007	-0.03%

Alphabet C	302.20	-0.62	-0.20%
Golden Haven	602.00	+22.00	+3.79%
Anheuser Busch ADR	78.90	-0.40	-0.50%
Booking	4,278.23	+138.09	+3.34%
Apple	263.73	-0.15	-0.06%
Alibaba ADR	155.94	+0.51	+0.32%
Tesla	410.81	+0.18	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CMCSA	31.66	+0.11	+0.35%
	MMTX	10.02	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
DMCI	8.500	-7.61%	62.13M
Semirara Mining	22.55	-13.60%	38.00M
Apex Mining	15.3800	+1.32%	8.69M
JG Summit	28.450	+1.61%	4.86M
BDO Unibank	136.40	-0.07%	1.39M
International Container	671.500	+1.74%	1.29M
Jollibee Foods	203.00	-2.87%	968.50K

Name	Last	Chg. %	Vol.
Keppel Philippines	3.600	+37.40%	577.00K
Jackstones	2.000	+10.50%	20.00K
Easycall Communications	3.000	+9.89%	22.00K
Del Monte Pacific Pref	5.100	+8.51%	89.00K
Victorias Milling Company	2.000	+7.53%	78.00K
A Soriano	15.500	+7.34%	14.30K
DFNN	0.800	+6.67%	120.00K

Name	Last	Chg. %	Vol.
Semirara Mining	22.55	-13.60%	38.00M
Supercity Realty Dev	19.00	-11.63%	4.20K
Balai Ni Fruitas	0.35	-8.00%	400.00K
DMCI	8.500	-7.61%	62.13M
Lodestar Investment	0.3700	-7.50%	80.00K
SOCResources	0.212	-7.42%	30.00K
Philippine Estates	0.325	-7.14%	210.00K