Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $223.30 as of 2/6/2026 4:12:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 112.20 | 120.20 | 116.20 | % | 1.01 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 120.00 | 107.30 | 115.30 | 111.30 | % | 0.93 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 125.00 | 102.30 | 110.30 | 106.30 | % | 0.85 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 130.00 | 97.30 | 105.30 | 101.30 | % | 0.78 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 135.00 | 92.40 | 100.40 | 96.40 | % | 0.71 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 140.00 | 87.30 | 95.20 | 91.25 | % | 0.65 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 145.00 | 82.50 | 90.50 | 86.50 | % | 0.60 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:49 PM EST | |||
| 150.00 | 78.00 | 85.00 | 81.50 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:49 PM EST | |||
| 155.00 | 73.00 | 78.70 | 75.85 | % | 0.49 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:49 PM EST | |||
| 160.00 | 68.00 | 74.90 | 71.45 | % | 0.45 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 2/6/2026 3:59:49 PM EST | |||
| 165.00 | 63.00 | 70.10 | 66.55 | % | 0.40 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 2/6/2026 3:59:49 PM EST | |||
| 170.00 | 58.00 | 65.90 | 61.95 | % | 0.36 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.04 | 2/6/2026 3:59:49 PM EST | |||
| 175.00 | 53.20 | 60.40 | 56.80 | % | 0.32 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.06 | 2/6/2026 3:59:49 PM EST | |||
| 180.00 | 48.50 | 55.80 | 52.15 | % | 0.29 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.07 | 2/6/2026 3:59:49 PM EST | |||
| 185.00 | 43.80 | 49.80 | 46.80 | % | 0.25 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.08 | 2/6/2026 3:59:49 PM EST | |||
| 190.00 | 39.30 | 46.20 | 42.75 | % | 0.23 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.10 | 2/6/2026 3:59:49 PM EST | |||
| 195.00 | 34.70 | 41.10 | 37.90 | % | 0.19 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.12 | 2/6/2026 3:59:49 PM EST | |||
| 200.00 | 30.20 | 38.20 | 34.20 | % | 0.17 | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.14 | 2/6/2026 3:59:49 PM EST | |||
| 205.00 | 26.40 | 34.20 | 30.30 | 15.94 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.15 | 2/3/2026 | 2/6/2026 3:59:49 PM EST |
| 210.00 | 22.00 | 27.40 | 24.70 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.33 | 0.77 | 0.01 | -0.16 | 2/5/2026 | 2/6/2026 3:59:49 PM EST |
| 215.00 | 18.00 | 26.20 | 22.10 | % | 0.10 | 0 | 0 | 0.41 | 0.72 | 0.01 | -0.18 | 2/6/2026 3:59:49 PM EST | |||
| 220.00 | 17.50 | 19.90 | 18.70 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.42 | 0.67 | 0.01 | -0.18 | 2/5/2026 | 2/6/2026 3:59:49 PM EST |
| 225.00 | 14.30 | 16.90 | 15.60 | 16.30 | +4.90 | +42.99% | 0.07 | 3 | 3 | 0.42 | 0.61 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 230.00 | 11.60 | 14.10 | 12.85 | 4.69 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.55 | 0.01 | -0.19 | 1/30/2026 | 2/6/2026 3:59:49 PM EST |
| 235.00 | 9.20 | 11.70 | 10.45 | % | 0.04 | 0 | 0 | 0.41 | 0.49 | 0.01 | -0.19 | 2/6/2026 3:59:49 PM EST | |||
| 240.00 | 4.20 | 9.80 | 7.00 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.42 | 0.01 | -0.18 | 2/4/2026 | 2/6/2026 3:59:49 PM EST |
| 245.00 | 5.30 | 7.40 | 6.35 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | 0.37 | 0.01 | -0.17 | 2/4/2026 | 2/6/2026 3:59:49 PM EST |
| 250.00 | 4.30 | 6.30 | 5.30 | 5.10 | +2.73 | +115.19% | 0.02 | 4 | 12 | 0.41 | 0.31 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 255.00 | 2.85 | 4.60 | 3.73 | 3.35 | % | 0.01 | 2 | 0 | 0.39 | 0.27 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:49 PM EST | |
| 260.00 | 2.20 | 3.70 | 2.95 | % | 0.01 | 0 | 0 | 0.40 | 0.23 | 0.01 | -0.14 | 2/6/2026 3:59:49 PM EST | |||
| 265.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.01 | -0.13 | 2/6/2026 3:59:49 PM EST | |||
| 270.00 | 0.25 | 5.00 | 2.63 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.01 | -0.12 | 2/6/2026 3:59:49 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.01 | -0.09 | 2/6/2026 3:59:49 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.08 | 2/6/2026 3:59:49 PM EST | |||
| 285.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.07 | 2/6/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.06 | 2/6/2026 3:59:49 PM EST | |||
| 295.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.05 | 2/6/2026 3:59:49 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.04 | 2/6/2026 3:59:49 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.03 | 2/6/2026 3:59:49 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.03 | 2/6/2026 3:59:49 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.02 | 2/6/2026 3:59:49 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:49 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 330.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 340.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | 1.56 | % | 0.00 | 1 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST | |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.03 | 2/6/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.04 | 2/3/2026 | 2/6/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.04 | 2/6/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.06 | 2/6/2026 3:59:49 PM EST | |||
| 180.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.07 | 2/6/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.00 | -0.08 | 2/6/2026 3:59:49 PM EST | |||
| 190.00 | 0.05 | 6.40 | 3.23 | % | 0.02 | 0 | 0 | 0.54 | -0.09 | 0.00 | -0.10 | 2/6/2026 3:59:49 PM EST | |||
| 195.00 | 0.05 | 6.30 | 3.18 | % | 0.02 | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.12 | 2/6/2026 3:59:49 PM EST | |||
| 200.00 | 2.05 | 4.00 | 3.03 | 4.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.15 | 0.01 | -0.14 | 2/5/2026 | 2/6/2026 3:59:49 PM EST |
| 205.00 | 2.80 | 4.30 | 3.55 | 5.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.19 | 0.01 | -0.15 | 2/5/2026 | 2/6/2026 3:59:49 PM EST |
| 210.00 | 3.50 | 9.00 | 6.25 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.16 | 2/6/2026 3:59:49 PM EST | |||
| 215.00 | 4.30 | 7.00 | 5.65 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.01 | -0.18 | 2/6/2026 3:59:49 PM EST | |||
| 220.00 | 6.50 | 8.40 | 7.45 | % | 0.03 | 0 | 0 | 0.45 | -0.33 | 0.01 | -0.18 | 2/6/2026 3:59:49 PM EST | |||
| 225.00 | 8.20 | 10.30 | 9.25 | % | 0.04 | 0 | 0 | 0.44 | -0.39 | 0.01 | -0.19 | 2/6/2026 3:59:49 PM EST | |||
| 230.00 | 10.50 | 12.30 | 11.40 | % | 0.05 | 0 | 0 | 0.43 | -0.45 | 0.01 | -0.19 | 2/6/2026 3:59:49 PM EST | |||
| 235.00 | 12.10 | 15.30 | 13.70 | % | 0.06 | 0 | 0 | 0.42 | -0.51 | 0.01 | -0.19 | 2/6/2026 3:59:49 PM EST | |||
| 240.00 | 13.10 | 18.10 | 15.60 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.01 | -0.18 | 2/6/2026 3:59:49 PM EST | |||
| 245.00 | 19.10 | 21.20 | 20.15 | % | 0.08 | 0 | 0 | 0.43 | -0.63 | 0.01 | -0.17 | 2/6/2026 3:59:49 PM EST | |||
| 250.00 | 22.50 | 28.00 | 25.25 | % | 0.10 | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.16 | 2/6/2026 3:59:49 PM EST | |||
| 255.00 | 26.20 | 31.80 | 29.00 | % | 0.11 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.15 | 2/6/2026 3:59:49 PM EST | |||
| 260.00 | 30.50 | 35.90 | 33.20 | % | 0.13 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.14 | 2/6/2026 3:59:49 PM EST | |||
| 265.00 | 33.50 | 40.00 | 36.75 | % | 0.14 | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.13 | 2/6/2026 3:59:49 PM EST | |||
| 270.00 | 36.20 | 44.40 | 40.30 | % | 0.15 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.12 | 2/6/2026 3:59:49 PM EST | |||
| 275.00 | 40.90 | 49.00 | 44.95 | % | 0.16 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.09 | 2/6/2026 3:59:49 PM EST | |||
| 280.00 | 45.80 | 53.70 | 49.75 | % | 0.18 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.08 | 2/6/2026 3:59:49 PM EST | |||
| 285.00 | 50.50 | 58.40 | 54.45 | % | 0.19 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.07 | 2/6/2026 3:59:49 PM EST | |||
| 290.00 | 56.10 | 63.30 | 59.70 | % | 0.21 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.06 | 2/6/2026 3:59:49 PM EST | |||
| 295.00 | 60.90 | 68.20 | 64.55 | % | 0.22 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.05 | 2/6/2026 3:59:49 PM EST | |||
| 300.00 | 65.20 | 73.20 | 69.20 | % | 0.23 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.04 | 2/6/2026 3:59:49 PM EST | |||
| 305.00 | 69.60 | 78.10 | 73.85 | % | 0.24 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 2/6/2026 3:59:49 PM EST | |||
| 310.00 | 75.10 | 83.10 | 79.10 | % | 0.26 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 2/6/2026 3:59:49 PM EST | |||
| 315.00 | 80.00 | 88.00 | 84.00 | % | 0.27 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 2/6/2026 3:59:49 PM EST | |||
| 320.00 | 85.00 | 93.00 | 89.00 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:49 PM EST | |||
| 325.00 | 90.00 | 98.10 | 94.05 | % | 0.29 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 330.00 | 95.10 | 103.00 | 99.05 | % | 0.30 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 335.00 | 99.90 | 108.10 | 104.00 | % | 0.31 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 340.00 | 105.10 | 113.10 | 109.10 | % | 0.32 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:49 PM EST | |||
| 345.00 | 109.80 | 118.10 | 113.95 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 350.00 | 115.00 | 123.10 | 119.05 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 355.00 | 120.90 | 128.10 | 124.50 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 360.00 | 125.00 | 133.00 | 129.00 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 365.00 | 130.00 | 138.10 | 134.05 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 370.00 | 135.00 | 143.10 | 139.05 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 375.00 | 140.10 | 148.10 | 144.10 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST |