Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $217.86 as of 11/7/2025 12:11:53 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 | % | 0.00 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM EST | ||||||
| 150.00 | 61.80 | 69.30 | 65.55 | % | 0.44 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 155.00 | 56.50 | 64.70 | 60.60 | % | 0.39 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 160.00 | 51.80 | 59.90 | 55.85 | % | 0.35 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 165.00 | 47.10 | 55.20 | 51.15 | % | 0.31 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.07 | 11/7/2025 11:58:53 AM EST | |||
| 170.00 | 42.50 | 50.70 | 46.60 | % | 0.27 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.08 | 11/7/2025 11:58:53 AM EST | |||
| 175.00 | 38.00 | 46.20 | 42.10 | % | 0.24 | 0 | 0 | 0.65 | 0.89 | 0.00 | -0.11 | 11/7/2025 11:58:53 AM EST | |||
| 180.00 | 33.70 | 41.90 | 37.80 | % | 0.21 | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.13 | 11/7/2025 11:58:53 AM EST | |||
| 185.00 | 29.60 | 37.90 | 33.75 | % | 0.18 | 0 | 0 | 0.60 | 0.83 | 0.01 | -0.14 | 11/7/2025 11:58:53 AM EST | |||
| 190.00 | 26.60 | 33.80 | 30.20 | % | 0.16 | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.15 | 11/7/2025 11:58:53 AM EST | |||
| 195.00 | 24.00 | 30.20 | 27.10 | % | 0.14 | 0 | 0 | 0.44 | 0.75 | 0.01 | -0.16 | 11/7/2025 11:58:53 AM EST | |||
| 200.00 | 20.40 | 27.00 | 23.70 | % | 0.12 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.17 | 11/7/2025 11:58:53 AM EST | |||
| 205.00 | 18.90 | 21.20 | 20.05 | % | 0.10 | 0 | 0 | 0.42 | 0.66 | 0.01 | -0.18 | 11/7/2025 11:58:53 AM EST | |||
| 210.00 | 16.60 | 21.30 | 18.95 | % | 0.09 | 0 | 0 | 0.48 | 0.62 | 0.01 | -0.18 | 11/7/2025 11:58:53 AM EST | |||
| 215.00 | 13.90 | 18.80 | 16.35 | % | 0.08 | 0 | 0 | 0.48 | 0.56 | 0.01 | -0.18 | 11/7/2025 11:58:53 AM EST | |||
| 220.00 | 11.30 | 16.60 | 13.95 | % | 0.06 | 0 | 0 | 0.47 | 0.51 | 0.01 | -0.18 | 11/7/2025 11:58:53 AM EST | |||
| 225.00 | 9.10 | 14.70 | 11.90 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.01 | -0.18 | 11/7/2025 11:58:53 AM EST | |||
| 230.00 | 7.10 | 13.10 | 10.10 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.01 | -0.17 | 11/7/2025 11:58:53 AM EST | |||
| 235.00 | 4.50 | 10.40 | 7.45 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.01 | -0.16 | 11/7/2025 11:58:53 AM EST | |||
| 240.00 | 3.80 | 10.40 | 7.10 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.01 | -0.15 | 11/7/2025 11:58:53 AM EST | |||
| 245.00 | 1.95 | 9.40 | 5.68 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.01 | -0.13 | 11/7/2025 11:58:53 AM EST | |||
| 250.00 | 0.90 | 8.90 | 4.90 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.01 | -0.12 | 11/7/2025 11:58:53 AM EST | |||
| 255.00 | 0.05 | 8.60 | 4.33 | % | 0.02 | 0 | 0 | 0.41 | 0.18 | 0.01 | -0.10 | 11/7/2025 11:58:53 AM EST | |||
| 260.00 | 0.05 | 8.30 | 4.18 | % | 0.02 | 0 | 0 | 0.44 | 0.15 | 0.01 | -0.09 | 11/7/2025 11:58:53 AM EST | |||
| 265.00 | 1.00 | 8.00 | 4.50 | % | 0.02 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.08 | 11/7/2025 11:58:53 AM EST | |||
| 270.00 | 0.30 | 6.50 | 3.40 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.07 | 11/7/2025 11:58:53 AM EST | |||
| 275.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 285.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 295.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 325.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 385.00 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 425.00 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.03 | 0.00 | -0.05 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.00 | -0.07 | 11/7/2025 11:58:53 AM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.00 | -0.08 | 11/7/2025 11:58:53 AM EST | |||
| 175.00 | 0.80 | 2.60 | 1.70 | % | 0.01 | 0 | 0 | 0.47 | -0.11 | 0.00 | -0.11 | 11/7/2025 11:58:53 AM EST | |||
| 180.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.13 | 11/7/2025 11:58:53 AM EST | |||
| 185.00 | 2.30 | 4.10 | 3.20 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.17 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 190.00 | 1.00 | 5.40 | 3.20 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.15 | 11/7/2025 11:58:53 AM EST | |||
| 195.00 | 2.05 | 6.80 | 4.43 | 6.06 | % | 0.02 | 1 | 0 | 0.40 | -0.25 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:58:53 AM EST | |
| 200.00 | 7.20 | 8.30 | 7.75 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.29 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 205.00 | 7.20 | 10.50 | 8.85 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.01 | -0.18 | 11/7/2025 11:58:53 AM EST | |||
| 210.00 | 11.10 | 12.30 | 11.70 | 10.65 | % | 0.06 | 1 | 0 | 0.51 | -0.38 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 11:58:53 AM EST | |
| 215.00 | 12.20 | 15.10 | 13.65 | 13.05 | % | 0.06 | 1 | 0 | 0.44 | -0.44 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 11:58:53 AM EST | |
| 220.00 | 13.00 | 17.70 | 15.35 | % | 0.07 | 0 | 0 | 0.44 | -0.49 | 0.01 | -0.18 | 11/7/2025 11:58:53 AM EST | |||
| 225.00 | 16.10 | 22.80 | 19.45 | % | 0.09 | 0 | 0 | 0.48 | -0.54 | 0.01 | -0.18 | 11/7/2025 11:58:53 AM EST | |||
| 230.00 | 20.90 | 25.10 | 23.00 | % | 0.10 | 0 | 0 | 0.49 | -0.59 | 0.01 | -0.17 | 11/7/2025 11:58:53 AM EST | |||
| 235.00 | 23.10 | 28.50 | 25.80 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.01 | -0.16 | 11/7/2025 11:58:53 AM EST | |||
| 240.00 | 26.70 | 33.40 | 30.05 | % | 0.13 | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.15 | 11/7/2025 11:58:53 AM EST | |||
| 245.00 | 30.70 | 37.00 | 33.85 | % | 0.14 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.13 | 11/7/2025 11:58:53 AM EST | |||
| 250.00 | 35.00 | 42.50 | 38.75 | % | 0.15 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.12 | 11/7/2025 11:58:53 AM EST | |||
| 255.00 | 39.20 | 46.70 | 42.95 | % | 0.17 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.10 | 11/7/2025 11:58:53 AM EST | |||
| 260.00 | 43.60 | 50.80 | 47.20 | % | 0.18 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.09 | 11/7/2025 11:58:53 AM EST | |||
| 265.00 | 48.20 | 55.10 | 51.65 | % | 0.19 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.08 | 11/7/2025 11:58:53 AM EST | |||
| 270.00 | 53.00 | 60.70 | 56.85 | % | 0.21 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.07 | 11/7/2025 11:58:53 AM EST | |||
| 275.00 | 57.60 | 65.30 | 61.45 | % | 0.22 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 280.00 | 62.40 | 70.30 | 66.35 | % | 0.24 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 285.00 | 67.20 | 74.90 | 71.05 | % | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 290.00 | 72.10 | 78.60 | 75.35 | % | 0.26 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 295.00 | 77.00 | 85.10 | 81.05 | % | 0.27 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 300.00 | 82.10 | 88.40 | 85.25 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 305.00 | 86.90 | 95.00 | 90.95 | % | 0.30 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 310.00 | 91.80 | 100.00 | 95.90 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 315.00 | 96.80 | 105.00 | 100.90 | % | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 350.00 | 132.00 | 138.20 | 135.10 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 355.00 | 136.80 | 145.00 | 140.90 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 360.00 | 141.80 | 150.00 | 145.90 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 365.00 | 146.80 | 155.00 | 150.90 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 370.00 | 151.80 | 160.00 | 155.90 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 375.00 | 156.80 | 165.00 | 160.90 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 400.00 | 181.80 | 188.20 | 185.00 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 405.00 | 186.80 | 195.00 | 190.90 | % | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 410.00 | 191.80 | 200.00 | 195.90 | % | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 415.00 | 196.80 | 205.00 | 200.90 | % | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 420.00 | 201.80 | 210.00 | 205.90 | % | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 425.00 | % | 0.00 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST |