Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $210.66 as of 1/7/2026 6:56:22 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 | 98.40 | 106.50 | 102.45 | % | 0.98 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 110.00 | 93.40 | 101.60 | 97.50 | % | 0.89 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 1/7/2026 4:00:02 PM EST | |||
| 115.00 | 88.50 | 96.60 | 92.55 | 93.12 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 120.00 | 83.60 | 91.70 | 87.65 | % | 0.73 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 1/7/2026 4:00:02 PM EST | |||
| 125.00 | 78.70 | 86.80 | 82.75 | % | 0.66 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 1/7/2026 4:00:02 PM EST | |||
| 130.00 | 73.80 | 82.00 | 77.90 | % | 0.60 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 1/7/2026 4:00:02 PM EST | |||
| 135.00 | 69.00 | 77.00 | 73.00 | % | 0.54 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.03 | 1/7/2026 4:00:02 PM EST | |||
| 140.00 | 64.20 | 72.30 | 68.25 | % | 0.49 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 1/7/2026 4:00:02 PM EST | |||
| 145.00 | 60.60 | 67.60 | 64.10 | % | 0.44 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.04 | 1/7/2026 4:00:02 PM EST | |||
| 150.00 | 57.10 | 61.70 | 59.40 | % | 0.40 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.06 | 1/7/2026 4:00:02 PM EST | |||
| 155.00 | 52.70 | 57.20 | 54.95 | % | 0.35 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.07 | 1/7/2026 4:00:02 PM EST | |||
| 160.00 | 47.40 | 52.70 | 50.05 | % | 0.31 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.08 | 1/7/2026 4:00:02 PM EST | |||
| 165.00 | 44.40 | 48.70 | 46.55 | % | 0.28 | 0 | 0 | 0.72 | 0.89 | 0.00 | -0.10 | 1/7/2026 4:00:02 PM EST | |||
| 170.00 | 39.10 | 44.50 | 41.80 | % | 0.25 | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.12 | 1/7/2026 4:00:02 PM EST | |||
| 175.00 | 34.90 | 40.30 | 37.60 | % | 0.21 | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.13 | 1/7/2026 4:00:02 PM EST | |||
| 180.00 | 30.10 | 36.10 | 33.10 | % | 0.18 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.15 | 1/7/2026 4:00:02 PM EST | |||
| 185.00 | 27.50 | 30.20 | 28.85 | 31.27 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.57 | 0.75 | 0.01 | -0.16 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 190.00 | 23.90 | 26.80 | 25.35 | % | 0.13 | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.17 | 1/7/2026 4:00:02 PM EST | |||
| 195.00 | 21.90 | 23.70 | 22.80 | 25.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 0.66 | 0.01 | -0.18 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 200.00 | 19.10 | 20.10 | 19.60 | 21.70 | 0.00 | 0.00% | 0.10 | 0 | 120 | 0.56 | 0.61 | 0.01 | -0.19 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 210.00 | 14.00 | 15.10 | 14.55 | 16.50 | -0.10 | -0.61% | 0.07 | 1 | 128 | 0.55 | 0.51 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 220.00 | 9.90 | 11.10 | 10.50 | 12.80 | +0.67 | +5.53% | 0.05 | 68 | 15,102 | 0.54 | 0.41 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 230.00 | 5.70 | 8.20 | 6.95 | 8.00 | -2.00 | -20.00% | 0.03 | 7 | 43 | 0.51 | 0.32 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 240.00 | 5.20 | 5.90 | 5.55 | 5.80 | -1.20 | -17.15% | 0.02 | 5 | 153 | 0.55 | 0.24 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 250.00 | 3.70 | 4.40 | 4.05 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.56 | 0.17 | 0.01 | -0.11 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 260.00 | 2.60 | 3.30 | 2.95 | 3.20 | -0.25 | -7.25% | 0.01 | 1 | 188 | 0.57 | 0.12 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 270.00 | 1.85 | 3.20 | 2.53 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.60 | 0.08 | 0.00 | -0.06 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 280.00 | 1.20 | 2.55 | 1.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.61 | 0.05 | 0.00 | -0.04 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 290.00 | 0.70 | 2.30 | 1.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | 0.03 | 0.00 | -0.03 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 300.00 | 0.40 | 1.65 | 1.03 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.02 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 310.00 | 0.25 | 1.55 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 320.00 | 0.10 | 1.35 | 0.73 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 1/7/2026 4:00:02 PM EST |
| 330.00 | 0.05 | 0.75 | 0.40 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.85 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 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 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 1/7/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.02 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 1/7/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 135.00 | 0.05 | 1.00 | 0.53 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.02 | 0.00 | -0.03 | 12/22/2025 | 1/7/2026 4:00:02 PM EST |
| 140.00 | 0.15 | 1.00 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 1/7/2026 4:00:02 PM EST | |||
| 145.00 | 0.30 | 1.45 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.03 | 0.00 | -0.04 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 150.00 | 0.90 | 1.75 | 1.33 | 1.10 | -0.03 | -2.66% | 0.01 | 1 | 4 | 0.64 | -0.05 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 155.00 | 0.75 | 2.05 | 1.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.06 | 0.00 | -0.07 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 160.00 | 1.30 | 4.50 | 2.90 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.58 | -0.09 | 0.00 | -0.08 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 165.00 | 1.60 | 3.00 | 2.30 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | -0.11 | 0.00 | -0.10 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 170.00 | 2.55 | 3.90 | 3.23 | 3.05 | -0.20 | -6.16% | 0.02 | 4 | 90 | 0.58 | -0.14 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 175.00 | 2.85 | 4.90 | 3.88 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.55 | -0.17 | 0.01 | -0.13 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 180.00 | 4.80 | 5.90 | 5.35 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.57 | -0.21 | 0.01 | -0.15 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 185.00 | 5.40 | 7.30 | 6.35 | 5.80 | -0.60 | -9.38% | 0.03 | 2 | 39 | 0.55 | -0.25 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 190.00 | 7.80 | 8.80 | 8.30 | 7.77 | +0.20 | +2.65% | 0.04 | 2 | 20 | 0.56 | -0.29 | 0.01 | -0.17 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 195.00 | 9.60 | 10.90 | 10.25 | 9.46 | -0.11 | -1.15% | 0.05 | 2 | 35 | 0.56 | -0.34 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 200.00 | 11.70 | 12.80 | 12.25 | 11.90 | +0.58 | +5.13% | 0.06 | 5 | 18,717 | 0.56 | -0.39 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 210.00 | 16.60 | 17.80 | 17.20 | 16.10 | -0.80 | -4.74% | 0.08 | 3 | 63 | 0.55 | -0.49 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 220.00 | 21.20 | 23.90 | 22.55 | 21.60 | +0.10 | +0.47% | 0.10 | 3 | 247 | 0.52 | -0.59 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 230.00 | 28.50 | 31.10 | 29.80 | 29.92 | +4.50 | +17.71% | 0.13 | 1 | 4 | 0.53 | -0.68 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 240.00 | 36.60 | 39.10 | 37.85 | 32.95 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.55 | -0.76 | 0.01 | -0.14 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 250.00 | 43.10 | 48.20 | 45.65 | 47.19 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.65 | -0.83 | 0.01 | -0.11 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 260.00 | 51.90 | 56.50 | 54.20 | % | 0.21 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.08 | 1/7/2026 4:00:02 PM EST | |||
| 270.00 | 61.10 | 65.80 | 63.45 | % | 0.24 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.06 | 1/7/2026 4:00:02 PM EST | |||
| 280.00 | 71.10 | 78.00 | 74.55 | % | 0.27 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.04 | 1/7/2026 4:00:02 PM EST | |||
| 290.00 | 79.60 | 84.90 | 82.25 | % | 0.28 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 1/7/2026 4:00:02 PM EST | |||
| 300.00 | 89.50 | 97.50 | 93.50 | % | 0.31 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 1/7/2026 4:00:02 PM EST | |||
| 310.00 | 99.30 | 108.00 | 103.65 | % | 0.33 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 1/7/2026 4:00:02 PM EST | |||
| 320.00 | 109.40 | 117.60 | 113.50 | % | 0.35 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 1/7/2026 4:00:02 PM EST | |||
| 330.00 | 122.60 | 125.30 | 123.95 | 124.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:02 PM EST |
| 340.00 | 129.40 | 137.60 | 133.50 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 350.00 | 139.40 | 147.60 | 143.50 | 140.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:02 PM EST |