CMCSA options chain $22.07
← Back to CMCSA stock page • Analyze move probabilities →
2026-10-23 Expiration Analytics
— 2 trading days (2 calendar days)
1σ Expected Move (68.3%)
±2.7%
$21.47 — $22.66
Annualized Realized Vol
30.2%
Recent 20-day HV: 22.4%
In-the-money contracts are shaded relative to the current underlying price ($22.07).
Calls
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA261023C00015000 | $15.00 | -32.0% | 100.0% | 100.0% | $6.80 | -0.33 (-4.6%) | $6.02 | $8.13 | 4 | $23.13 (5%) | Prob → |
| CMCSA261023C00016000 | $16.00 | -27.5% | 100.0% | 100.0% | $5.87 | -0.33 (-5.3%) | $4.87 | $7.07 | 5 | $23.07 (6%) | Prob → |
| CMCSA261023C00017000 | $17.00 | -23.0% | 100.0% | 100.0% | $4.85 | -0.30 (-5.8%) | $3.98 | $6.24 | 7 | $23.24 (4%) | Prob → |
| CMCSA261023C00018000 | $18.00 | -18.4% | 100.0% | 100.0% | $3.93 | -0.22 (-5.3%) | $3.02 | $5.37 | 2 | $23.37 (3%) | Prob → |
| CMCSA261023C00018500 | $18.50 | -16.2% | 100.0% | 100.0% | $3.29 | -0.44 (-11.8%) | $2.45 | $4.63 | 2 | $23.13 (5%) | Prob → |
| CMCSA261023C00019000 | $19.00 | -13.9% | 100.0% | 100.0% | $2.76 | -0.49 (-15.1%) | $2.05 | $3.98 | 2 | $22.98 (8%) | Prob → |
| CMCSA261023C00019500 | $19.50 | -11.6% | 100.0% | 99.8% | $2.33 | -0.46 (-16.5%) | $1.56 | $3.60 | 40 | $23.10 (6%) | Prob → |
| CMCSA261023C00020000 | $20.00 | -9.4% | 100.0% | 99.4% | $1.95 | -0.34 (-14.8%) | $1.93 | $2.48 | 9 | $22.48 (35%) | Prob → |
| CMCSA261023C00020500 | $20.50 | -7.1% | 100.0% | 98.5% | $1.56 | -0.39 (-20.0%) | $1.41 | $2.44 | 157 | $22.94 (8%) | Prob → |
| CMCSA261023C00021000 | $21.00 | -4.8% | 100.0% | 96.2% | $1.30 | -0.10 (-7.1%) | $1.21 | $1.47 | 53 | $22.47 (37%) | Prob → |
| CMCSA261023C00021500 | $21.50 | -2.6% | 100.0% | 88.3% | $0.91 | -0.23 (-20.2%) | $0.86 | $1.50 | 58 | $23.00 (7%) | Prob → |
| CMCSA261023C00022000 | $22.00 | -0.3% | 100.0% | 54.8% | $0.73 | -0.12 (-14.1%) | $0.64 | $0.80 | 4,652 | $22.80 (13%) | Prob → |
| CMCSA261023C00022500 | $22.50 | +2.0% | 33.3% | 15.0% | $0.52 | -0.14 (-21.2%) | $0.40 | $0.53 | 328 | $23.03 (6%) | Prob → |
| CMCSA261023C00023000 | $23.00 | +4.2% | 6.9% | 2.7% | $0.36 | -0.09 (-20.0%) | $0.33 | $0.36 | 470 | $23.36 (3%) | Prob → |
| CMCSA261023C00023500 | $23.50 | +6.5% | 2.1% | 1.2% | $0.20 | -0.09 (-31.0%) | $0.13 | $0.28 | 149 | $23.78 (2%) | Prob → |
| CMCSA261023C00024000 | $24.00 | +8.8% | 1.3% | 0.4% | $0.15 | -0.05 (-25.0%) | $0.13 | $0.19 | 1,649 | $24.19 (1%) | Prob → |
| CMCSA261023C00024500 | $24.50 | +11.0% | 0.4% | 0.0% | $0.08 | -0.06 (-42.9%) | $0.05 | $0.16 | 448 | $24.66 (0%) | Prob → |
| CMCSA261023C00025000 | $25.00 | +13.3% | 0.4% | 0.0% | $0.06 | -0.04 (-40.0%) | $0.06 | $0.08 | 1,132 | $25.08 (0%) | Prob → |
| CMCSA261023C00025500 | $25.50 | +15.6% | 0.4% | 0.0% | $0.04 | -0.01 (-20.0%) | $0.01 | $0.02 | 5 | $25.52 (0%) | Prob → |
| CMCSA261023C00026000 | $26.00 | +17.8% | 0.2% | 0.0% | $0.02 | -0.01 (-33.3%) | $0.00 | $0.02 | 10 | $26.02 (0%) | Prob → |
| CMCSA261023C00026500 | $26.50 | +20.1% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.54 | 4 | $27.04 (0%) | Prob → |
| CMCSA261023C00027000 | $27.00 | +22.4% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.03 | $0.25 | 54 | $27.25 (0%) | Prob → |
| CMCSA261023C00027500 | $27.50 | +24.6% | 0.0% | 0.0% | $0.03 | — | $0.03 | $0.05 | 2 | $27.55 (0%) | Prob → |
| CMCSA261023C00028000 | $28.00 | +26.9% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 12 | $28.01 (0%) | Prob → |
| CMCSA261023C00029000 | $29.00 | +31.4% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 6 | $29.03 (0%) | Prob → |
| CMCSA261023C00030000 | $30.00 | +36.0% | 0.0% | 0.0% | $0.13 | — | $0.00 | $0.58 | 38 | $30.58 (0%) | Prob → |
| CMCSA261023C00031000 | $31.00 | +40.5% | 0.0% | 0.0% | $0.09 | -0.02 (-18.2%) | $0.00 | $0.28 | 1 | $31.28 (0%) | Prob → |
| CMCSA261023C00032000 | $32.00 | +45.0% | 0.0% | 0.0% | $0.07 | -0.16 (-69.6%) | $0.00 | $0.64 | 1 | $32.64 (0%) | Prob → |
| CMCSA261023C00033000 | $33.00 | +49.6% | 0.0% | 0.0% | $0.02 | — | $0.00 | $0.04 | 1 | $33.04 (0%) | Prob → |
Puts
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA261023P00015000 | $15.00 | -32.0% | 0.0% | 0.0% | $0.02 | +0.00 (+0.0%) | $0.00 | $0.03 | 17 | $14.97 (0%) | Prob → |
| CMCSA261023P00016000 | $16.00 | -27.5% | 0.0% | 0.0% | $0.01 | -0.03 (-75.0%) | $0.00 | $0.02 | 20 | $15.98 (0%) | Prob → |
| CMCSA261023P00017000 | $17.00 | -23.0% | 0.0% | 0.0% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.02 | 12 | $16.98 (0%) | Prob → |
| CMCSA261023P00018000 | $18.00 | -18.4% | 0.0% | 0.0% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.05 | 23 | $17.95 (0%) | Prob → |
| CMCSA261023P00018500 | $18.50 | -16.2% | 0.0% | 0.0% | $0.01 | -0.03 (-75.0%) | $0.00 | $0.01 | 43 | $18.49 (0%) | Prob → |
| CMCSA261023P00019000 | $19.00 | -13.9% | 0.0% | 0.0% | $0.03 | +0.00 (+0.0%) | $0.03 | $0.06 | 402 | $18.94 (0%) | Prob → |
| CMCSA261023P00019500 | $19.50 | -11.6% | 0.8% | 0.2% | $0.07 | +0.02 (+40.0%) | $0.07 | $0.08 | 508 | $19.42 (1%) | Prob → |
| CMCSA261023P00020000 | $20.00 | -9.4% | 1.5% | 0.6% | $0.11 | +0.01 (+10.0%) | $0.11 | $0.13 | 648 | $19.87 (1%) | Prob → |
| CMCSA261023P00020500 | $20.50 | -7.1% | 3.1% | 1.5% | $0.18 | +0.01 (+5.9%) | $0.18 | $0.20 | 626 | $20.30 (3%) | Prob → |
| CMCSA261023P00021000 | $21.00 | -4.8% | 6.2% | 3.8% | $0.29 | +0.06 (+26.1%) | $0.29 | $0.31 | 2,003 | $20.69 (4%) | Prob → |
| CMCSA261023P00021500 | $21.50 | -2.6% | 22.9% | 11.7% | $0.46 | +0.10 (+27.8%) | $0.46 | $0.53 | 681 | $20.97 (6%) | Prob → |
| CMCSA261023P00022000 | $22.00 | -0.3% | 81.0% | 45.2% | $0.70 | +0.11 (+18.6%) | $0.66 | $0.79 | 4,641 | $21.21 (9%) | Prob → |
| CMCSA261023P00022500 | $22.50 | +2.0% | 100.0% | 85.0% | $0.97 | +0.02 (+2.1%) | $0.81 | $1.57 | 46 | $20.93 (6%) | Prob → |
| CMCSA261023P00023000 | $23.00 | +4.2% | 100.0% | 97.3% | $1.22 | +0.07 (+6.1%) | $1.19 | $1.34 | 8 | $21.66 (36%) | Prob → |
| CMCSA261023P00023500 | $23.50 | +6.5% | 100.0% | 98.8% | $1.64 | -0.07 (-4.1%) | $1.29 | $2.37 | 1 | $21.13 (7%) | Prob → |
| CMCSA261023P00024000 | $24.00 | +8.8% | 100.0% | 99.6% | $2.17 | +0.14 (+6.9%) | $1.33 | $3.37 | 1 | $20.63 (3%) | Prob → |
| CMCSA261023P00024500 | $24.50 | +11.0% | 100.0% | 100.0% | — | — | $1.88 | $3.50 | — | $21.00 (6%) | Prob → |
| CMCSA261023P00025000 | $25.00 | +13.3% | 100.0% | 100.0% | $3.10 | +0.10 (+3.3%) | $2.15 | $3.93 | 2 | $21.07 (6%) | Prob → |
| CMCSA261023P00025500 | $25.50 | +15.6% | 100.0% | 100.0% | — | — | $2.16 | $4.72 | — | $20.78 (5%) | Prob → |
| CMCSA261023P00026000 | $26.00 | +17.8% | 100.0% | 100.0% | $4.40 | +1.18 (+36.6%) | $2.87 | $5.32 | 1 | $20.68 (4%) | Prob → |
| CMCSA261023P00026500 | $26.50 | +20.1% | 100.0% | 100.0% | $4.83 | — | $3.75 | $5.83 | 1 | $20.67 (4%) | Prob → |
| CMCSA261023P00027000 | $27.00 | +22.4% | 100.0% | 100.0% | $5.43 | — | $3.98 | $6.45 | 2 | $20.55 (3%) | Prob → |
| CMCSA261023P00027500 | $27.50 | +24.6% | 100.0% | 100.0% | $5.85 | — | $4.73 | $6.98 | 3 | $20.52 (3%) | Prob → |
| CMCSA261023P00028000 | $28.00 | +26.9% | 100.0% | 100.0% | $6.55 | +3.25 (+98.5%) | $5.67 | $7.21 | 1 | $20.79 (5%) | Prob → |
| CMCSA261023P00029000 | $29.00 | +31.4% | 100.0% | 100.0% | $7.25 | — | $6.56 | $8.28 | 1 | $20.72 (4%) | Prob → |
| CMCSA261023P00030000 | $30.00 | +36.0% | 100.0% | 100.0% | $8.18 | — | $5.99 | $10.19 | 1 | $19.81 (1%) | Prob → |
| CMCSA261023P00031000 | $31.00 | +40.5% | 100.0% | 100.0% | $9.13 | -0.48 (-5.0%) | $8.12 | $10.18 | 1 | $20.82 (5%) | Prob → |
| CMCSA261023P00032000 | $32.00 | +45.0% | 100.0% | 100.0% | $10.06 | -0.38 (-3.6%) | $9.20 | $11.54 | 1 | $20.46 (3%) | Prob → |
| CMCSA261023P00033000 | $33.00 | +49.6% | 100.0% | 100.0% | $11.36 | — | $9.62 | $13.10 | 5 | $19.90 (1%) | Prob → |