Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $109.00 as of 10/7/2026 5:40:13 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 | 39.80 | 46.50 | 43.15 | 43.70 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.03 | 10/5/2026 | 10/7/2026 3:59:50 PM EST |
| 70.00 | 34.90 | 42.20 | 38.55 | 62.02 | 0.00 | 0.00% | 0.55 | 0 | 16 | 1.46 | 0.97 | 0.00 | -0.04 | 6/22/2026 | 10/7/2026 3:59:50 PM EST |
| 75.00 | 29.70 | 37.60 | 33.65 | 50.30 | 0.00 | 0.00% | 0.45 | 0 | 57 | 1.33 | 0.95 | 0.00 | -0.06 | 7/24/2026 | 10/7/2026 3:59:50 PM EST |
| 80.00 | 25.80 | 33.00 | 29.40 | 39.30 | 0.00 | 0.00% | 0.37 | 0 | 77 | 1.22 | 0.92 | 0.01 | -0.07 | 9/22/2026 | 10/7/2026 3:59:50 PM EST |
| 85.00 | 21.50 | 29.00 | 25.25 | 54.55 | 0.00 | 0.00% | 0.30 | 0 | 95 | 1.12 | 0.87 | 0.01 | -0.09 | 7/2/2026 | 10/7/2026 3:59:50 PM EST |
| 90.00 | 18.30 | 25.50 | 21.90 | 48.64 | 0.00 | 0.00% | 0.24 | 0 | 72 | 0.67 | 0.81 | 0.01 | -0.11 | 6/17/2026 | 10/7/2026 3:59:50 PM EST |
| 95.00 | 13.60 | 22.00 | 17.80 | 22.30 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.64 | 0.75 | 0.01 | -0.12 | 9/29/2026 | 10/7/2026 3:59:50 PM EST |
| 100.00 | 10.50 | 18.40 | 14.45 | 15.02 | -1.28 | -7.86% | 0.14 | 3 | 41 | 0.66 | 0.68 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 105.00 | 7.90 | 12.70 | 10.30 | 11.42 | -1.28 | -10.08% | 0.10 | 6 | 37 | 0.57 | 0.61 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 110.00 | 8.80 | 10.70 | 9.75 | 9.09 | -1.35 | -12.94% | 0.09 | 30 | 67 | 0.69 | 0.53 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 115.00 | 3.90 | 11.80 | 7.85 | 8.10 | -0.20 | -2.41% | 0.07 | 43 | 90 | 0.70 | 0.46 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 120.00 | 5.20 | 7.10 | 6.15 | 6.05 | -0.91 | -13.08% | 0.05 | 27 | 1,299 | 0.69 | 0.39 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 125.00 | 4.20 | 7.30 | 5.75 | 4.30 | -0.70 | -14.00% | 0.05 | 5 | 193 | 0.76 | 0.33 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 130.00 | 0.30 | 4.40 | 2.35 | 3.60 | -0.45 | -11.12% | 0.02 | 7 | 485 | 0.51 | 0.27 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 135.00 | 2.55 | 3.20 | 2.88 | 2.66 | -0.84 | -24.00% | 0.02 | 3 | 392 | 0.69 | 0.22 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 140.00 | 1.60 | 2.55 | 2.08 | 2.50 | -0.22 | -8.09% | 0.01 | 72 | 370 | 0.68 | 0.18 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 145.00 | 1.30 | 2.20 | 1.75 | 1.66 | -0.19 | -10.27% | 0.01 | 2 | 160 | 0.70 | 0.15 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 150.00 | 1.00 | 2.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.72 | 0.12 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 3:59:50 PM EST |
| 155.00 | 0.60 | 1.70 | 1.15 | 1.03 | -0.48 | -31.79% | 0.01 | 17 | 319 | 0.71 | 0.09 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 160.00 | 0.05 | 5.60 | 2.83 | 0.85 | -0.10 | -10.53% | 0.02 | 26 | 604 | 0.81 | 0.07 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 165.00 | 0.30 | 1.15 | 0.73 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.73 | 0.06 | 0.00 | -0.03 | 9/29/2026 | 10/7/2026 3:59:50 PM EST |
| 170.00 | 0.30 | 1.35 | 0.83 | 0.55 | -0.23 | -29.49% | 0.00 | 10 | 159 | 0.78 | 0.04 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 175.00 | 0.05 | 7.00 | 3.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.03 | 0.03 | 0.00 | -0.02 | 9/30/2026 | 10/7/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.35 | -0.35 | -50.00% | 0.01 | 38 | 328 | 1.07 | 0.03 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 185.00 | 0.10 | 0.60 | 0.35 | 0.39 | -0.06 | -13.34% | 0.00 | 1 | 327 | 0.76 | 0.02 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.47 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/7/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 0.20 | -0.21 | -51.22% | 0.01 | 4 | 91 | 1.51 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 0.22 | -0.01 | -4.35% | 0.01 | 1 | 257 | 1.55 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 3.90 | 1.95 | 0.13 | -0.13 | -50.00% | 0.01 | 1 | 923 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 3.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/7/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 627 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 300.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 3.30 | 1.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/7/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 3.30 | 1.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/7/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 3:59:50 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 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.67 | -0.01 | 0.00 | -0.03 | 9/29/2026 | 10/7/2026 3:59:50 PM EST |
| 70.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.72 | -0.03 | 0.00 | -0.04 | 10/1/2026 | 10/7/2026 3:59:50 PM EST |
| 75.00 | 0.20 | 1.20 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.70 | -0.05 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 3:59:50 PM EST |
| 80.00 | 0.40 | 1.75 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.80 | -0.08 | 0.01 | -0.07 | 10/5/2026 | 10/7/2026 3:59:50 PM EST |
| 85.00 | 1.50 | 2.90 | 2.20 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 228 | 0.74 | -0.13 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 3:59:50 PM EST |
| 90.00 | 2.85 | 3.70 | 3.28 | 3.05 | 0.00 | 0.00% | 0.04 | 3 | 124 | 0.73 | -0.19 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 95.00 | 4.40 | 5.40 | 4.90 | 5.00 | +0.78 | +18.49% | 0.05 | 210 | 81 | 0.74 | -0.25 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 100.00 | 5.40 | 7.80 | 6.60 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 233 | 0.72 | -0.32 | 0.01 | -0.13 | 10/6/2026 | 10/7/2026 3:59:50 PM EST |
| 105.00 | 7.30 | 10.00 | 8.65 | 8.61 | +0.36 | +4.37% | 0.08 | 30 | 137 | 0.71 | -0.39 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 110.00 | 10.70 | 14.40 | 12.55 | 11.15 | +0.45 | +4.21% | 0.11 | 1 | 303 | 0.79 | -0.47 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 115.00 | 12.40 | 15.40 | 13.90 | 13.31 | 0.00 | 0.00% | 0.12 | 0 | 221 | 0.68 | -0.54 | 0.02 | -0.13 | 10/6/2026 | 10/7/2026 3:59:50 PM EST |
| 120.00 | 17.40 | 19.00 | 18.20 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 4,502 | 0.74 | -0.61 | 0.01 | -0.13 | 10/6/2026 | 10/7/2026 3:59:50 PM EST |
| 125.00 | 17.90 | 25.10 | 21.50 | 20.30 | 0.00 | 0.00% | 0.17 | 0 | 265 | 0.97 | -0.67 | 0.01 | -0.12 | 10/1/2026 | 10/7/2026 3:59:50 PM EST |
| 130.00 | 21.80 | 28.30 | 25.05 | 26.25 | +0.96 | +3.80% | 0.19 | 1 | 190 | 0.93 | -0.73 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 135.00 | 28.40 | 32.50 | 30.45 | 29.40 | +1.13 | +4.00% | 0.23 | 5 | 313 | 0.75 | -0.78 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 140.00 | 30.10 | 37.00 | 33.55 | 32.68 | 0.00 | 0.00% | 0.24 | 0 | 1,661 | 0.98 | -0.82 | 0.01 | -0.08 | 10/6/2026 | 10/7/2026 3:59:50 PM EST |
| 145.00 | 34.60 | 42.00 | 38.30 | 38.50 | -0.12 | -0.32% | 0.26 | 1 | 260 | 1.05 | -0.85 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 3:59:50 PM EST |
| 150.00 | 39.40 | 46.60 | 43.00 | 34.20 | 0.00 | 0.00% | 0.29 | 0 | 47 | 1.08 | -0.88 | 0.01 | -0.06 | 9/23/2026 | 10/7/2026 3:59:50 PM EST |
| 155.00 | 44.40 | 51.50 | 47.95 | 44.23 | 0.00 | 0.00% | 0.31 | 0 | 46 | 1.14 | -0.91 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 3:59:50 PM EST |
| 160.00 | 49.30 | 56.30 | 52.80 | 44.85 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.18 | -0.93 | 0.01 | -0.04 | 9/24/2026 | 10/7/2026 3:59:50 PM EST |
| 165.00 | 54.10 | 60.70 | 57.40 | 32.35 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.17 | -0.94 | 0.00 | -0.03 | 7/29/2026 | 10/7/2026 3:59:50 PM EST |
| 170.00 | 59.00 | 66.10 | 62.55 | 31.00 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.26 | -0.96 | 0.00 | -0.03 | 9/14/2026 | 10/7/2026 3:59:50 PM EST |
| 175.00 | 63.80 | 71.00 | 67.40 | 42.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.31 | -0.97 | 0.00 | -0.02 | 9/10/2026 | 10/7/2026 3:59:50 PM EST |
| 180.00 | 69.00 | 76.60 | 72.80 | 45.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.02 | 9/16/2026 | 10/7/2026 3:59:50 PM EST |
| 185.00 | 73.80 | 81.20 | 77.50 | 47.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.01 | 7/29/2026 | 10/7/2026 3:59:50 PM EST |
| 190.00 | 78.80 | 86.00 | 82.40 | 69.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 9/22/2026 | 10/7/2026 3:59:50 PM EST |
| 195.00 | 84.00 | 90.90 | 87.45 | % | 0.45 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 10/7/2026 3:59:50 PM EST | |||
| 200.00 | 89.00 | 95.90 | 92.45 | 50.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 9/2/2026 | 10/7/2026 3:59:50 PM EST |
| 210.00 | 98.80 | 105.90 | 102.35 | % | 0.49 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 220.00 | 108.80 | 115.90 | 112.35 | % | 0.51 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 230.00 | 118.80 | 125.90 | 122.35 | 78.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/7/2026 3:59:50 PM EST |
| 240.00 | 128.80 | 136.00 | 132.40 | % | 0.55 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 250.00 | 138.80 | 145.90 | 142.35 | 99.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 3:59:50 PM EST |
| 260.00 | 148.80 | 155.90 | 152.35 | % | 0.59 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 270.00 | 158.80 | 165.90 | 162.35 | % | 0.60 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 280.00 | 168.80 | 175.90 | 172.35 | % | 0.62 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 290.00 | 179.00 | 186.00 | 182.50 | % | 0.63 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 300.00 | 188.80 | 195.90 | 192.35 | % | 0.64 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 310.00 | 198.80 | 205.90 | 202.35 | % | 0.65 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 320.00 | 208.80 | 215.90 | 212.35 | % | 0.66 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 330.00 | 218.80 | 225.90 | 222.35 | % | 0.67 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 340.00 | 228.80 | 235.90 | 232.35 | % | 0.68 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST | |||
| 350.00 | 238.80 | 246.00 | 242.40 | % | 0.69 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:50 PM EST |