Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $119.98 as of 11/10/2026 9:29:38 AM 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 | 59.60 | 68.30 | 63.95 | % | 0.98 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:08 AM EST | |||
| 70.00 | 54.60 | 63.30 | 58.95 | % | 0.84 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:08 AM EST | |||
| 75.00 | 49.70 | 58.40 | 54.05 | % | 0.72 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:08 AM EST | |||
| 80.00 | 44.80 | 53.50 | 49.15 | % | 0.61 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:08 AM EST | |||
| 85.00 | 40.00 | 48.60 | 44.30 | % | 0.52 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.01 | 11/10/2026 11:59:08 AM EST | |||
| 90.00 | 35.00 | 43.70 | 39.35 | % | 0.44 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.02 | 11/10/2026 11:59:08 AM EST | |||
| 95.00 | 30.30 | 39.00 | 34.65 | % | 0.36 | 0 | 0 | 1.15 | 0.93 | 0.01 | -0.04 | 11/10/2026 11:59:08 AM EST | |||
| 100.00 | 26.00 | 34.20 | 30.10 | % | 0.30 | 0 | 0 | 1.03 | 0.89 | 0.01 | -0.05 | 11/10/2026 11:59:08 AM EST | |||
| 105.00 | 21.50 | 29.70 | 25.60 | % | 0.24 | 0 | 0 | 0.96 | 0.84 | 0.01 | -0.07 | 11/10/2026 11:59:08 AM EST | |||
| 106.00 | 21.00 | 28.90 | 24.95 | % | 0.24 | 0 | 0 | 0.94 | 0.83 | 0.01 | -0.07 | 11/10/2026 11:59:08 AM EST | |||
| 107.00 | 20.00 | 28.10 | 24.05 | % | 0.22 | 0 | 0 | 0.93 | 0.82 | 0.01 | -0.08 | 11/10/2026 11:59:08 AM EST | |||
| 108.00 | 19.00 | 27.30 | 23.15 | % | 0.21 | 0 | 0 | 0.89 | 0.81 | 0.01 | -0.08 | 11/10/2026 11:59:08 AM EST | |||
| 109.00 | 18.60 | 26.60 | 22.60 | % | 0.21 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.08 | 11/10/2026 11:59:08 AM EST | |||
| 110.00 | 17.50 | 25.80 | 21.65 | % | 0.20 | 0 | 0 | 0.88 | 0.78 | 0.01 | -0.09 | 11/10/2026 11:59:08 AM EST | |||
| 111.00 | 17.00 | 25.10 | 21.05 | % | 0.19 | 0 | 0 | 0.89 | 0.77 | 0.01 | -0.09 | 11/10/2026 11:59:08 AM EST | |||
| 112.00 | 16.00 | 24.30 | 20.15 | % | 0.18 | 0 | 0 | 0.89 | 0.76 | 0.01 | -0.09 | 11/10/2026 11:59:08 AM EST | |||
| 113.00 | 15.20 | 23.10 | 19.15 | % | 0.17 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.09 | 11/10/2026 11:59:08 AM EST | |||
| 114.00 | 14.50 | 21.50 | 18.00 | % | 0.16 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 115.00 | 14.00 | 22.20 | 18.10 | % | 0.16 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 116.00 | 13.20 | 20.40 | 16.80 | % | 0.14 | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 117.00 | 12.60 | 21.00 | 16.80 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 118.00 | 12.00 | 19.00 | 15.50 | % | 0.13 | 0 | 0 | 0.62 | 0.68 | 0.01 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 119.00 | 11.30 | 17.40 | 14.35 | % | 0.12 | 0 | 0 | 0.53 | 0.67 | 0.01 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 120.00 | 10.70 | 16.40 | 13.55 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.01 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 121.00 | 11.60 | 15.40 | 13.50 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.01 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 122.00 | 9.60 | 14.70 | 12.15 | % | 0.10 | 0 | 0 | 0.51 | 0.62 | 0.01 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 123.00 | 12.00 | 14.00 | 13.00 | % | 0.11 | 0 | 0 | 0.58 | 0.61 | 0.01 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 124.00 | 8.50 | 13.70 | 11.10 | % | 0.09 | 0 | 0 | 0.50 | 0.59 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 125.00 | 8.90 | 12.90 | 10.90 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | 0.58 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 11:59:08 AM EST |
| 126.00 | 9.40 | 12.30 | 10.85 | % | 0.09 | 0 | 0 | 0.56 | 0.56 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 127.00 | 9.30 | 12.10 | 10.70 | % | 0.08 | 0 | 0 | 0.60 | 0.54 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 128.00 | 9.30 | 11.70 | 10.50 | % | 0.08 | 0 | 0 | 0.55 | 0.53 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 129.00 | 7.20 | 11.60 | 9.40 | % | 0.07 | 0 | 0 | 0.55 | 0.51 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 130.00 | 7.00 | 11.80 | 9.40 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.50 | 0.02 | -0.11 | 11/6/2026 | 11/10/2026 11:59:08 AM EST |
| 131.00 | 4.90 | 10.30 | 7.60 | % | 0.06 | 0 | 0 | 0.50 | 0.48 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 132.00 | 7.10 | 10.10 | 8.60 | % | 0.07 | 0 | 0 | 0.60 | 0.46 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 133.00 | 7.00 | 10.00 | 8.50 | % | 0.06 | 0 | 0 | 0.57 | 0.45 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 134.00 | 3.50 | 9.90 | 6.70 | % | 0.05 | 0 | 0 | 0.52 | 0.43 | 0.02 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 135.00 | 6.10 | 8.80 | 7.45 | 5.44 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | 0.41 | 0.02 | -0.10 | 11/6/2026 | 11/10/2026 11:59:08 AM EST |
| 140.00 | 4.80 | 6.70 | 5.75 | % | 0.04 | 0 | 0 | 0.55 | 0.33 | 0.02 | -0.09 | 11/10/2026 11:59:08 AM EST | |||
| 145.00 | 3.30 | 4.80 | 4.05 | % | 0.03 | 0 | 0 | 0.56 | 0.25 | 0.01 | -0.08 | 11/10/2026 11:59:08 AM EST | |||
| 150.00 | 2.40 | 5.00 | 3.70 | % | 0.02 | 0 | 0 | 0.60 | 0.19 | 0.01 | -0.06 | 11/10/2026 11:59:08 AM EST | |||
| 155.00 | 0.30 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.01 | -0.05 | 11/10/2026 11:59:08 AM EST | |||
| 160.00 | 1.20 | 5.20 | 3.20 | % | 0.02 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.04 | 11/10/2026 11:59:08 AM EST | |||
| 165.00 | 1.00 | 1.75 | 1.38 | 1.20 | +0.15 | +14.29% | 0.01 | 3 | 1 | 0.57 | 0.08 | 0.01 | -0.04 | 11/10/2026 | 11/10/2026 11:59:08 AM EST |
| 170.00 | 0.45 | 2.80 | 1.63 | 1.00 | +0.70 | +233.34% | 0.01 | 1 | 6 | 0.63 | 0.06 | 0.01 | -0.03 | 11/10/2026 | 11/10/2026 11:59:08 AM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 11/10/2026 11:59:08 AM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 11/10/2026 11:59:08 AM EST | |||
| 185.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.00 | -0.01 | 11/10/2026 11:59:08 AM EST | |||
| 190.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 11/10/2026 11:59:08 AM 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 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:08 AM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:08 AM EST | |||
| 75.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:08 AM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:08 AM EST | |||
| 85.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.01 | 11/10/2026 11:59:08 AM EST | |||
| 90.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 1.16 | -0.04 | 0.00 | -0.02 | 11/10/2026 11:59:08 AM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.05 | -0.07 | 0.01 | -0.04 | 11/10/2026 11:59:08 AM EST | |||
| 100.00 | 0.30 | 4.10 | 2.20 | % | 0.02 | 0 | 0 | 0.64 | -0.11 | 0.01 | -0.05 | 11/10/2026 11:59:08 AM EST | |||
| 105.00 | 1.15 | 4.30 | 2.73 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.16 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 11:59:08 AM EST |
| 106.00 | 1.50 | 5.50 | 3.50 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.65 | -0.17 | 0.01 | -0.07 | 11/6/2026 | 11/10/2026 11:59:08 AM EST |
| 107.00 | 0.05 | 6.10 | 3.08 | % | 0.03 | 0 | 0 | 0.55 | -0.18 | 0.01 | -0.08 | 11/10/2026 11:59:08 AM EST | |||
| 108.00 | 0.65 | 5.40 | 3.03 | % | 0.03 | 0 | 0 | 0.58 | -0.19 | 0.01 | -0.08 | 11/10/2026 11:59:08 AM EST | |||
| 109.00 | 2.05 | 6.40 | 4.23 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.67 | -0.20 | 0.01 | -0.08 | 11/9/2026 | 11/10/2026 11:59:08 AM EST |
| 110.00 | 2.15 | 3.80 | 2.98 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.22 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 11:59:08 AM EST |
| 111.00 | 2.30 | 7.00 | 4.65 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.01 | -0.09 | 11/10/2026 11:59:08 AM EST | |||
| 112.00 | 2.40 | 7.20 | 4.80 | % | 0.04 | 0 | 0 | 0.65 | -0.24 | 0.01 | -0.09 | 11/10/2026 11:59:08 AM EST | |||
| 113.00 | 2.80 | 7.20 | 5.00 | % | 0.04 | 0 | 0 | 0.58 | -0.25 | 0.01 | -0.09 | 11/10/2026 11:59:08 AM EST | |||
| 114.00 | 3.30 | 6.00 | 4.65 | % | 0.04 | 0 | 0 | 0.60 | -0.27 | 0.01 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 115.00 | 3.50 | 7.50 | 5.50 | 7.12 | +0.62 | +9.54% | 0.05 | 1 | 1 | 0.63 | -0.28 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 11:59:08 AM EST |
| 116.00 | 3.90 | 6.60 | 5.25 | % | 0.05 | 0 | 0 | 0.59 | -0.29 | 0.01 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 117.00 | 4.00 | 7.40 | 5.70 | 8.26 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.60 | -0.31 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 11:59:08 AM EST |
| 118.00 | 4.40 | 8.10 | 6.25 | 8.83 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.61 | -0.32 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 11:59:08 AM EST |
| 119.00 | 4.80 | 8.00 | 6.40 | % | 0.05 | 0 | 0 | 0.59 | -0.33 | 0.01 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 120.00 | 5.10 | 8.80 | 6.95 | 10.76 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.60 | -0.35 | 0.01 | -0.11 | 11/9/2026 | 11/10/2026 11:59:08 AM EST |
| 121.00 | 5.30 | 8.00 | 6.65 | % | 0.05 | 0 | 0 | 0.55 | -0.36 | 0.01 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 122.00 | 5.80 | 9.80 | 7.80 | % | 0.06 | 0 | 0 | 0.60 | -0.38 | 0.01 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 123.00 | 6.20 | 9.80 | 8.00 | % | 0.07 | 0 | 0 | 0.59 | -0.39 | 0.01 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 124.00 | 6.60 | 11.10 | 8.85 | % | 0.07 | 0 | 0 | 0.60 | -0.41 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 125.00 | 7.00 | 10.00 | 8.50 | % | 0.07 | 0 | 0 | 0.55 | -0.42 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 126.00 | 7.40 | 9.80 | 8.60 | % | 0.07 | 0 | 0 | 0.60 | -0.44 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 127.00 | 7.90 | 12.00 | 9.95 | % | 0.08 | 0 | 0 | 0.59 | -0.46 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 128.00 | 8.50 | 11.60 | 10.05 | 14.79 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.56 | -0.47 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 11:59:08 AM EST |
| 129.00 | 9.10 | 12.20 | 10.65 | % | 0.08 | 0 | 0 | 0.56 | -0.49 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 130.00 | 9.50 | 12.50 | 11.00 | 16.03 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.58 | -0.50 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 11:59:08 AM EST |
| 131.00 | 9.90 | 14.40 | 12.15 | % | 0.09 | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 132.00 | 8.80 | 15.10 | 11.95 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 133.00 | 11.10 | 15.40 | 13.25 | % | 0.10 | 0 | 0 | 0.58 | -0.55 | 0.02 | -0.11 | 11/10/2026 11:59:08 AM EST | |||
| 134.00 | 11.90 | 14.50 | 13.20 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 135.00 | 12.00 | 15.30 | 13.65 | % | 0.10 | 0 | 0 | 0.54 | -0.59 | 0.02 | -0.10 | 11/10/2026 11:59:08 AM EST | |||
| 140.00 | 15.40 | 18.70 | 17.05 | % | 0.12 | 0 | 0 | 0.55 | -0.67 | 0.02 | -0.09 | 11/10/2026 11:59:08 AM EST | |||
| 145.00 | 16.90 | 23.10 | 20.00 | % | 0.14 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.08 | 11/10/2026 11:59:08 AM EST | |||
| 150.00 | 20.10 | 28.10 | 24.10 | % | 0.16 | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.06 | 11/10/2026 11:59:08 AM EST | |||
| 155.00 | 27.20 | 32.30 | 29.75 | % | 0.19 | 0 | 0 | 0.80 | -0.86 | 0.01 | -0.05 | 11/10/2026 11:59:08 AM EST | |||
| 160.00 | 31.60 | 36.40 | 34.00 | % | 0.21 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.04 | 11/10/2026 11:59:08 AM EST | |||
| 165.00 | 36.00 | 41.60 | 38.80 | % | 0.24 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.04 | 11/10/2026 11:59:08 AM EST | |||
| 170.00 | 40.00 | 46.40 | 43.20 | % | 0.25 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.03 | 11/10/2026 11:59:08 AM EST | |||
| 175.00 | 44.50 | 51.20 | 47.85 | % | 0.27 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.02 | 11/10/2026 11:59:08 AM EST | |||
| 180.00 | 50.30 | 56.00 | 53.15 | % | 0.30 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.02 | 11/10/2026 11:59:08 AM EST | |||
| 185.00 | 54.70 | 61.00 | 57.85 | % | 0.31 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 11/10/2026 11:59:08 AM EST | |||
| 190.00 | 58.90 | 65.90 | 62.40 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 11/10/2026 11:59:08 AM EST |