Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $203.10 as of 11/14/2025 9:03:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 60.10 | 68.30 | 64.20 | % | 0.46 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 145.00 | 55.30 | 63.40 | 59.35 | % | 0.41 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 150.00 | 50.50 | 58.70 | 54.60 | % | 0.36 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 155.00 | 45.90 | 53.20 | 49.55 | % | 0.32 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 160.00 | 41.30 | 47.00 | 44.15 | % | 0.28 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 165.00 | 36.90 | 42.50 | 39.70 | % | 0.24 | 0 | 0 | 0.65 | 0.90 | 0.00 | -0.06 | 11/14/2025 3:59:58 PM EST | |||
| 170.00 | 32.70 | 40.80 | 36.75 | % | 0.22 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.07 | 11/14/2025 3:59:58 PM EST | |||
| 175.00 | 28.60 | 36.80 | 32.70 | % | 0.19 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.09 | 11/14/2025 3:59:58 PM EST | |||
| 180.00 | 24.80 | 33.00 | 28.90 | % | 0.16 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 185.00 | 21.20 | 29.40 | 25.30 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 190.00 | 17.80 | 24.00 | 20.90 | % | 0.11 | 0 | 0 | 0.45 | 0.69 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 195.00 | 14.70 | 21.20 | 17.95 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.01 | -0.14 | 11/14/2025 3:59:58 PM EST | |||
| 200.00 | 13.00 | 18.60 | 15.80 | % | 0.08 | 0 | 0 | 0.46 | 0.58 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 205.00 | 11.10 | 16.30 | 13.70 | % | 0.07 | 0 | 0 | 0.47 | 0.53 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 210.00 | 7.50 | 15.30 | 11.40 | % | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 215.00 | 6.00 | 12.50 | 9.25 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 220.00 | 6.10 | 9.90 | 8.00 | % | 0.04 | 0 | 0 | 0.46 | 0.37 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 225.00 | 4.00 | 10.30 | 7.15 | % | 0.03 | 0 | 0 | 0.48 | 0.32 | 0.01 | -0.14 | 11/14/2025 3:59:58 PM EST | |||
| 230.00 | 3.90 | 7.30 | 5.60 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 235.00 | 2.40 | 8.80 | 5.60 | % | 0.02 | 0 | 0 | 0.50 | 0.24 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 240.00 | 2.50 | 5.30 | 3.90 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 245.00 | 1.00 | 8.20 | 4.60 | % | 0.02 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 250.00 | 0.10 | 3.90 | 2.00 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 255.00 | 0.05 | 7.70 | 3.88 | % | 0.02 | 0 | 0 | 0.50 | 0.13 | 0.01 | -0.09 | 11/14/2025 3:59:58 PM EST | |||
| 260.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.08 | 11/14/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.00 | -0.06 | 11/14/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.07 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 285.00 | % | 0.00 | 0 | 0 | 0.82 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 385.00 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 425.00 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 160.00 | 0.80 | 1.60 | 1.20 | 1.50 | % | 0.01 | 1 | 0 | 0.47 | -0.07 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 165.00 | 1.00 | 2.65 | 1.83 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.00 | -0.06 | 11/14/2025 3:59:58 PM EST | |||
| 170.00 | 1.80 | 2.90 | 2.35 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.07 | 11/14/2025 3:59:58 PM EST | |||
| 175.00 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.40 | -0.17 | 0.01 | -0.09 | 11/14/2025 3:59:58 PM EST | |||
| 180.00 | 3.40 | 5.90 | 4.65 | % | 0.03 | 0 | 0 | 0.47 | -0.21 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 185.00 | 4.60 | 6.90 | 5.75 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 190.00 | 6.40 | 8.30 | 7.35 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 195.00 | 5.30 | 11.80 | 8.55 | 10.36 | % | 0.04 | 1 | 0 | 0.43 | -0.36 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 200.00 | 9.00 | 14.80 | 11.90 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | -0.42 | 0.01 | -0.15 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 205.00 | 10.10 | 18.10 | 14.10 | % | 0.07 | 0 | 0 | 0.46 | -0.47 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 210.00 | 13.00 | 20.40 | 16.70 | 13.44 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.53 | 0.01 | -0.15 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 215.00 | 16.20 | 24.20 | 20.20 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 220.00 | 19.30 | 26.80 | 23.05 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 225.00 | 23.00 | 31.10 | 27.05 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.14 | 11/14/2025 3:59:58 PM EST | |||
| 230.00 | 26.70 | 35.00 | 30.85 | % | 0.13 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 235.00 | 30.80 | 39.10 | 34.95 | % | 0.15 | 0 | 0 | 0.66 | -0.76 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 240.00 | 35.10 | 43.40 | 39.25 | % | 0.16 | 0 | 0 | 0.68 | -0.79 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 245.00 | 39.50 | 47.90 | 43.70 | % | 0.18 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 250.00 | 44.10 | 52.40 | 48.25 | % | 0.19 | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 255.00 | 49.00 | 57.00 | 53.00 | % | 0.21 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.09 | 11/14/2025 3:59:58 PM EST | |||
| 260.00 | 53.50 | 61.80 | 57.65 | % | 0.22 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.08 | 11/14/2025 3:59:58 PM EST | |||
| 265.00 | 58.30 | 66.60 | 62.45 | % | 0.24 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.06 | 11/14/2025 3:59:58 PM EST | |||
| 270.00 | 63.10 | 71.40 | 67.25 | % | 0.25 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 275.00 | 68.00 | 76.30 | 72.15 | % | 0.26 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 280.00 | 73.00 | 81.30 | 77.15 | % | 0.28 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 285.00 | % | 0.00 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 300.00 | 92.90 | 101.30 | 97.10 | % | 0.32 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 305.00 | 97.90 | 106.20 | 102.05 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 310.00 | 102.90 | 111.20 | 107.05 | % | 0.35 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 315.00 | % | 0.00 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 350.00 | 142.90 | 151.20 | 147.05 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 355.00 | 147.90 | 156.20 | 152.05 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 360.00 | 152.90 | 161.20 | 157.05 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 365.00 | 157.90 | 166.20 | 162.05 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 370.00 | 162.90 | 171.20 | 167.05 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 375.00 | 167.90 | 176.20 | 172.05 | % | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 400.00 | 192.90 | 201.20 | 197.05 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 405.00 | 197.90 | 206.20 | 202.05 | % | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 410.00 | 202.90 | 211.20 | 207.05 | % | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 415.00 | 207.90 | 216.20 | 212.05 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 420.00 | % | 0.00 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST |