Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $208.46 as of 12/26/2025 2:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 101.00 | 107.40 | 104.20 | % | 0.99 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 96.00 | 102.50 | 99.25 | % | 0.90 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 91.00 | 97.60 | 94.30 | 93.12 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 87.00 | 92.70 | 89.85 | % | 0.75 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 125.00 | 82.00 | 87.80 | 84.90 | % | 0.68 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 130.00 | 77.00 | 82.90 | 79.95 | % | 0.61 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 135.00 | 72.50 | 78.10 | 75.30 | % | 0.56 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 67.10 | 69.70 | 68.40 | % | 0.49 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 145.00 | 62.00 | 65.10 | 63.55 | % | 0.44 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 150.00 | 58.00 | 64.00 | 61.00 | % | 0.41 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.07 | 12/26/2025 3:59:59 PM EST | |||
| 155.00 | 53.00 | 58.10 | 55.55 | % | 0.36 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 160.00 | 49.00 | 53.90 | 51.45 | % | 0.32 | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.09 | 12/26/2025 3:59:59 PM EST | |||
| 165.00 | 45.00 | 49.60 | 47.30 | % | 0.29 | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.10 | 12/26/2025 3:59:59 PM EST | |||
| 170.00 | 41.00 | 45.40 | 43.20 | % | 0.25 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.11 | 12/26/2025 3:59:59 PM EST | |||
| 175.00 | 36.00 | 42.80 | 39.40 | % | 0.23 | 0 | 0 | 0.59 | 0.82 | 0.01 | -0.12 | 12/26/2025 3:59:59 PM EST | |||
| 180.00 | 33.00 | 37.40 | 35.20 | % | 0.20 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.13 | 12/26/2025 3:59:59 PM EST | |||
| 185.00 | 28.00 | 35.50 | 31.75 | % | 0.17 | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.14 | 12/26/2025 3:59:59 PM EST | |||
| 190.00 | 25.00 | 32.10 | 28.55 | % | 0.15 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.15 | 12/26/2025 3:59:59 PM EST | |||
| 195.00 | 22.00 | 26.70 | 24.35 | % | 0.12 | 0 | 0 | 0.53 | 0.66 | 0.01 | -0.16 | 12/26/2025 3:59:59 PM EST | |||
| 200.00 | 21.50 | 22.00 | 21.75 | 21.60 | -1.00 | -4.43% | 0.11 | 58 | 66 | 0.54 | 0.62 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 16.40 | 17.00 | 16.70 | 16.10 | -1.34 | -7.69% | 0.08 | 15 | 66 | 0.54 | 0.53 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 12.20 | 12.80 | 12.50 | 12.50 | -0.38 | -2.95% | 0.06 | 9 | 1 | 0.53 | 0.44 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 9.00 | 9.70 | 9.35 | 9.00 | -0.90 | -9.10% | 0.04 | 16 | 18 | 0.53 | 0.36 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 6.20 | 7.30 | 6.75 | 6.60 | +0.15 | +2.33% | 0.03 | 76 | 19 | 0.53 | 0.29 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 4.70 | 5.40 | 5.05 | 4.90 | -0.30 | -5.77% | 0.02 | 13 | 10 | 0.53 | 0.23 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 3.30 | 4.10 | 3.70 | 3.70 | -0.11 | -2.89% | 0.01 | 40 | 55 | 0.54 | 0.18 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 270.00 | 2.30 | 3.80 | 3.05 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.56 | 0.14 | 0.00 | -0.09 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 280.00 | 1.50 | 2.85 | 2.18 | 2.25 | % | 0.01 | 1 | 0 | 0.56 | 0.11 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 290.00 | 1.00 | 2.40 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.08 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 300.00 | 0.70 | 2.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.06 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 310.00 | 0.50 | 1.65 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.05 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 320.00 | 0.40 | 1.10 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.04 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 330.00 | 0.25 | 0.90 | 0.58 | 0.57 | % | 0.00 | 1 | 0 | 0.59 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 340.00 | 0.15 | 1.05 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 350.00 | 0.05 | 0.60 | 0.33 | 0.32 | -0.05 | -13.52% | 0.00 | 22 | 34 | 0.58 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 130.00 | 0.15 | 1.20 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 135.00 | 0.15 | 1.10 | 0.63 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.02 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 145.00 | 0.40 | 1.75 | 1.08 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.04 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 0.55 | 2.35 | 1.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.06 | 0.00 | -0.07 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 1.35 | 2.65 | 2.00 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.07 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 2.25 | 2.80 | 2.53 | 2.50 | -0.11 | -4.22% | 0.02 | 3 | 2 | 0.58 | -0.09 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 2.60 | 3.40 | 3.00 | 3.00 | -0.30 | -9.10% | 0.02 | 7 | 2 | 0.56 | -0.12 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 1.85 | 5.90 | 3.88 | 3.97 | -0.33 | -7.68% | 0.02 | 65 | 15 | 0.55 | -0.15 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 4.20 | 5.30 | 4.75 | 4.99 | -0.64 | -11.37% | 0.03 | 25 | 10 | 0.55 | -0.18 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 5.70 | 6.50 | 6.10 | 6.85 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.55 | -0.21 | 0.01 | -0.13 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 7.30 | 8.00 | 7.65 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.55 | -0.25 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 8.90 | 9.70 | 9.30 | 10.13 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.55 | -0.29 | 0.01 | -0.15 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 10.80 | 11.50 | 11.15 | % | 0.06 | 0 | 0 | 0.54 | -0.34 | 0.01 | -0.16 | 12/26/2025 3:59:59 PM EST | |||
| 200.00 | 13.10 | 13.50 | 13.30 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.54 | -0.38 | 0.01 | -0.16 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 17.90 | 18.60 | 18.25 | 18.40 | 0.00 | 0.00% | 0.09 | 5 | 8 | 0.54 | -0.47 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 23.20 | 24.90 | 24.05 | 24.60 | -0.90 | -3.53% | 0.11 | 9 | 5 | 0.53 | -0.56 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 29.00 | 34.00 | 31.50 | 32.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.55 | -0.64 | 0.01 | -0.16 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 36.30 | 40.00 | 38.15 | % | 0.16 | 0 | 0 | 0.52 | -0.71 | 0.01 | -0.14 | 12/26/2025 3:59:59 PM EST | |||
| 250.00 | 44.30 | 48.00 | 46.15 | 47.19 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.50 | -0.77 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 52.50 | 56.80 | 54.65 | % | 0.21 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.11 | 12/26/2025 3:59:59 PM EST | |||
| 270.00 | 61.40 | 66.00 | 63.70 | % | 0.24 | 0 | 0 | 0.63 | -0.86 | 0.00 | -0.09 | 12/26/2025 3:59:59 PM EST | |||
| 280.00 | 70.70 | 75.00 | 72.85 | % | 0.26 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 290.00 | 80.50 | 85.00 | 82.75 | % | 0.29 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 300.00 | 88.80 | 95.00 | 91.90 | % | 0.31 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 310.00 | 98.70 | 105.00 | 101.85 | % | 0.33 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 320.00 | 108.70 | 115.00 | 111.85 | % | 0.35 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 330.00 | 121.80 | 124.10 | 122.95 | 124.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.79 | -0.97 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 340.00 | 128.70 | 135.00 | 131.85 | % | 0.39 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 350.00 | 138.70 | 145.00 | 141.85 | 140.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |