Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $154.27 as of 8/16/2026 8:34:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 85.50 | 94.00 | 89.75 | % | 1.38 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 70.00 | 80.50 | 89.00 | 84.75 | % | 1.21 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 75.00 | 75.50 | 84.10 | 79.80 | % | 1.06 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 80.00 | 70.60 | 79.10 | 74.85 | % | 0.94 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 85.00 | 65.60 | 74.10 | 69.85 | % | 0.82 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 90.00 | 61.40 | 69.00 | 65.20 | % | 0.72 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 95.00 | 57.40 | 64.10 | 60.75 | % | 0.64 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 100.00 | 53.80 | 59.20 | 56.50 | % | 0.56 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 105.00 | 47.00 | 54.30 | 50.65 | % | 0.48 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 110.00 | 41.70 | 49.50 | 45.60 | % | 0.41 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 115.00 | 37.40 | 44.80 | 41.10 | % | 0.36 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 120.00 | 33.10 | 40.30 | 36.70 | % | 0.31 | 0 | 0 | 0.90 | 0.93 | 0.00 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 125.00 | 27.70 | 35.90 | 31.80 | % | 0.25 | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 130.00 | 23.50 | 31.80 | 27.65 | % | 0.21 | 0 | 0 | 0.81 | 0.85 | 0.01 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 135.00 | 20.60 | 28.00 | 24.30 | % | 0.18 | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 137.00 | 18.20 | 26.60 | 22.40 | % | 0.16 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 138.00 | 17.50 | 25.90 | 21.70 | % | 0.16 | 0 | 0 | 0.49 | 0.76 | 0.01 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 139.00 | 16.80 | 25.20 | 21.00 | % | 0.15 | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 140.00 | 16.10 | 24.50 | 20.30 | % | 0.15 | 0 | 0 | 0.50 | 0.74 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 141.00 | 15.50 | 23.90 | 19.70 | % | 0.14 | 0 | 0 | 0.51 | 0.73 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 142.00 | 14.80 | 23.20 | 19.00 | % | 0.13 | 0 | 0 | 0.51 | 0.71 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 143.00 | 14.20 | 22.60 | 18.40 | % | 0.13 | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 144.00 | 13.50 | 21.80 | 17.65 | 19.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.51 | 0.69 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 145.00 | 13.10 | 21.20 | 17.15 | % | 0.12 | 0 | 0 | 0.52 | 0.68 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 146.00 | 12.30 | 20.60 | 16.45 | % | 0.11 | 0 | 0 | 0.51 | 0.66 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 147.00 | 12.30 | 20.00 | 16.15 | % | 0.11 | 0 | 0 | 0.53 | 0.65 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 148.00 | 11.30 | 19.50 | 15.40 | % | 0.10 | 0 | 0 | 0.52 | 0.64 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 149.00 | 11.60 | 18.90 | 15.25 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 150.00 | 10.10 | 18.40 | 14.25 | 15.38 | % | 0.10 | 6 | 0 | 0.51 | 0.61 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 152.50 | 8.90 | 17.10 | 13.00 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 155.00 | 8.00 | 15.90 | 11.95 | 13.17 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.52 | 0.54 | 0.01 | -0.13 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 157.50 | 6.50 | 14.90 | 10.70 | % | 0.07 | 0 | 0 | 0.52 | 0.51 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 160.00 | 5.50 | 13.90 | 9.70 | 9.92 | % | 0.06 | 2 | 0 | 0.52 | 0.48 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 162.50 | 4.70 | 12.90 | 8.80 | % | 0.05 | 0 | 0 | 0.52 | 0.44 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 165.00 | 4.30 | 10.20 | 7.25 | % | 0.04 | 0 | 0 | 0.49 | 0.41 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 167.50 | 2.80 | 11.20 | 7.00 | % | 0.04 | 0 | 0 | 0.51 | 0.38 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 170.00 | 2.10 | 10.50 | 6.30 | % | 0.04 | 0 | 0 | 0.50 | 0.35 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 172.50 | 1.40 | 9.80 | 5.60 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 175.00 | 0.80 | 9.30 | 5.05 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 180.00 | 0.85 | 7.20 | 4.03 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 185.00 | 0.40 | 8.40 | 4.40 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | 0.20 | 0.01 | -0.09 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 8.10 | 4.05 | % | 0.02 | 0 | 0 | 0.85 | 0.16 | 0.01 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 195.00 | 0.80 | 7.90 | 4.35 | % | 0.02 | 0 | 0 | 0.65 | 0.13 | 0.01 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 200.00 | 0.55 | 7.70 | 4.13 | % | 0.02 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 7.50 | 3.75 | % | 0.02 | 0 | 0 | 0.96 | 0.08 | 0.01 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 7.40 | 3.70 | % | 0.02 | 0 | 0 | 1.00 | 0.06 | 0.00 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 7.30 | 3.65 | % | 0.02 | 0 | 0 | 1.03 | 0.05 | 0.00 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 7.30 | 3.65 | % | 0.02 | 0 | 0 | 1.07 | 0.04 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 7.20 | 3.60 | % | 0.02 | 0 | 0 | 1.11 | 0.03 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 6.80 | 3.40 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 6.80 | 3.40 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 6.80 | 3.40 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 6.80 | 3.40 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 6.80 | 3.40 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 6.80 | 3.40 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 6.80 | 3.40 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 6.80 | 3.40 | % | 0.03 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 6.90 | 3.45 | % | 0.03 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 7.00 | 3.50 | % | 0.03 | 0 | 0 | 1.20 | -0.03 | 0.00 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 115.00 | 0.10 | 7.10 | 3.60 | % | 0.03 | 0 | 0 | 0.74 | -0.05 | 0.00 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 120.00 | 0.20 | 7.30 | 3.75 | % | 0.03 | 0 | 0 | 0.69 | -0.07 | 0.00 | -0.05 | 8/14/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 7.60 | 3.80 | % | 0.03 | 0 | 0 | 0.93 | -0.11 | 0.01 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 8.10 | 4.05 | % | 0.03 | 0 | 0 | 0.86 | -0.15 | 0.01 | -0.08 | 8/14/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 6.70 | 3.35 | % | 0.02 | 0 | 0 | 0.69 | -0.20 | 0.01 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 137.00 | 1.60 | 8.90 | 5.25 | % | 0.04 | 0 | 0 | 0.56 | -0.23 | 0.01 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 138.00 | 0.30 | 9.00 | 4.65 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.01 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 139.00 | 0.60 | 9.20 | 4.90 | % | 0.04 | 0 | 0 | 0.49 | -0.25 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 140.00 | 4.00 | 8.70 | 6.35 | 5.40 | % | 0.05 | 3 | 0 | 0.58 | -0.26 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 141.00 | 1.55 | 9.70 | 5.63 | % | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 142.00 | 2.90 | 10.00 | 6.45 | % | 0.05 | 0 | 0 | 0.54 | -0.29 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 143.00 | 1.90 | 10.40 | 6.15 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 144.00 | 2.30 | 10.00 | 6.15 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 145.00 | 2.70 | 11.10 | 6.90 | % | 0.05 | 0 | 0 | 0.51 | -0.32 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 146.00 | 3.10 | 11.50 | 7.30 | % | 0.05 | 0 | 0 | 0.51 | -0.34 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 147.00 | 3.50 | 11.90 | 7.70 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 148.00 | 3.90 | 12.30 | 8.10 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 149.00 | 5.10 | 12.80 | 8.95 | % | 0.06 | 0 | 0 | 0.53 | -0.38 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 150.00 | 4.80 | 13.20 | 9.00 | % | 0.06 | 0 | 0 | 0.51 | -0.39 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 152.50 | 6.00 | 14.50 | 10.25 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 155.00 | 7.40 | 15.80 | 11.60 | 11.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.46 | 0.01 | -0.13 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 157.50 | 8.80 | 17.20 | 13.00 | % | 0.08 | 0 | 0 | 0.52 | -0.49 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 160.00 | 10.30 | 18.70 | 14.50 | 13.71 | % | 0.09 | 22 | 0 | 0.52 | -0.52 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 162.50 | 12.00 | 20.20 | 16.10 | % | 0.10 | 0 | 0 | 0.53 | -0.56 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 165.00 | 13.50 | 21.80 | 17.65 | % | 0.11 | 0 | 0 | 0.52 | -0.59 | 0.01 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 167.50 | 15.20 | 23.50 | 19.35 | % | 0.12 | 0 | 0 | 0.52 | -0.62 | 0.01 | -0.12 | 8/14/2026 4:00:01 PM EST | |||
| 170.00 | 16.90 | 25.30 | 21.10 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.65 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 172.50 | 18.70 | 27.10 | 22.90 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 175.00 | 20.60 | 29.00 | 24.80 | % | 0.14 | 0 | 0 | 0.73 | -0.70 | 0.01 | -0.11 | 8/14/2026 4:00:01 PM EST | |||
| 180.00 | 24.60 | 33.00 | 28.80 | % | 0.16 | 0 | 0 | 0.75 | -0.75 | 0.01 | -0.10 | 8/14/2026 4:00:01 PM EST | |||
| 185.00 | 28.90 | 37.40 | 33.15 | % | 0.18 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.09 | 8/14/2026 4:00:01 PM EST | |||
| 190.00 | 33.30 | 41.80 | 37.55 | % | 0.20 | 0 | 0 | 0.74 | -0.84 | 0.01 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 195.00 | 37.80 | 46.40 | 42.10 | % | 0.22 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.07 | 8/14/2026 4:00:01 PM EST | |||
| 200.00 | 42.60 | 50.90 | 46.75 | % | 0.23 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.06 | 8/14/2026 4:00:01 PM EST | |||
| 205.00 | 47.40 | 54.80 | 51.10 | % | 0.25 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 210.00 | 52.20 | 60.10 | 56.15 | % | 0.27 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 215.00 | 57.00 | 64.60 | 60.80 | % | 0.28 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 220.00 | 61.90 | 69.70 | 65.80 | % | 0.30 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 225.00 | 66.80 | 74.70 | 70.75 | % | 0.31 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 230.00 | 71.70 | 79.40 | 75.55 | % | 0.33 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 235.00 | 76.70 | 84.80 | 80.75 | % | 0.34 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 240.00 | 81.50 | 90.00 | 85.75 | % | 0.36 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 245.00 | 86.60 | 94.70 | 90.65 | % | 0.37 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 250.00 | 91.50 | 100.00 | 95.75 | % | 0.38 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 255.00 | 96.50 | 105.00 | 100.75 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST |