Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $224.06 as of 3/12/2026 5:21:24 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 | 99.10 | 104.70 | 101.90 | % | 0.89 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 120.00 | 93.90 | 99.00 | 96.45 | % | 0.80 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 125.00 | 89.10 | 94.00 | 91.55 | % | 0.73 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 130.00 | 84.10 | 88.90 | 86.50 | % | 0.67 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 135.00 | 78.80 | 84.10 | 81.45 | % | 0.60 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 140.00 | 74.30 | 79.00 | 76.65 | % | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 145.00 | 67.90 | 74.10 | 71.00 | % | 0.49 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 150.00 | 64.10 | 69.10 | 66.60 | % | 0.44 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 155.00 | 59.10 | 64.30 | 61.70 | % | 0.40 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.06 | 3/12/2026 2:59:10 PM EST | |||
| 160.00 | 54.40 | 59.50 | 56.95 | % | 0.36 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.07 | 3/12/2026 2:59:10 PM EST | |||
| 165.00 | 49.70 | 54.70 | 52.20 | % | 0.32 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.08 | 3/12/2026 2:59:10 PM EST | |||
| 170.00 | 44.90 | 49.70 | 47.30 | % | 0.28 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.10 | 3/12/2026 2:59:10 PM EST | |||
| 175.00 | 38.90 | 45.10 | 42.00 | % | 0.24 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.11 | 3/12/2026 2:59:10 PM EST | |||
| 180.00 | 35.20 | 40.30 | 37.75 | % | 0.21 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.15 | 3/12/2026 2:59:10 PM EST | |||
| 185.00 | 31.10 | 35.30 | 33.20 | % | 0.18 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.17 | 3/12/2026 2:59:10 PM EST | |||
| 190.00 | 26.50 | 30.80 | 28.65 | % | 0.15 | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.20 | 3/12/2026 2:59:10 PM EST | |||
| 195.00 | 22.30 | 26.40 | 24.35 | % | 0.12 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.22 | 3/12/2026 2:59:10 PM EST | |||
| 200.00 | 16.40 | 22.90 | 19.65 | % | 0.10 | 0 | 0 | 0.59 | 0.77 | 0.01 | -0.24 | 3/12/2026 2:59:10 PM EST | |||
| 205.00 | 13.40 | 19.30 | 16.35 | % | 0.08 | 0 | 0 | 0.45 | 0.72 | 0.01 | -0.25 | 3/12/2026 2:59:10 PM EST | |||
| 210.00 | 11.60 | 14.90 | 13.25 | 23.89 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | 0.65 | 0.01 | -0.26 | 3/4/2026 | 3/12/2026 2:59:10 PM EST |
| 215.00 | 8.90 | 11.90 | 10.40 | 19.81 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.45 | 0.57 | 0.02 | -0.26 | 2/23/2026 | 3/12/2026 2:59:10 PM EST |
| 220.00 | 6.70 | 8.80 | 7.75 | % | 0.04 | 0 | 0 | 0.44 | 0.49 | 0.02 | -0.25 | 3/12/2026 2:59:10 PM EST | |||
| 225.00 | 2.95 | 8.30 | 5.63 | % | 0.03 | 0 | 0 | 0.44 | 0.40 | 0.02 | -0.24 | 3/12/2026 2:59:10 PM EST | |||
| 230.00 | 3.40 | 5.60 | 4.50 | % | 0.02 | 0 | 0 | 0.44 | 0.32 | 0.02 | -0.21 | 3/12/2026 2:59:10 PM EST | |||
| 235.00 | 2.45 | 4.30 | 3.38 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.25 | 0.01 | -0.19 | 3/2/2026 | 3/12/2026 2:59:10 PM EST |
| 240.00 | 1.85 | 2.80 | 2.33 | 1.98 | -1.40 | -41.42% | 0.01 | 2 | 4 | 0.44 | 0.19 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 245.00 | 1.05 | 2.30 | 1.68 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.01 | -0.14 | 3/12/2026 2:59:10 PM EST | |||
| 250.00 | 0.60 | 2.35 | 1.48 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.11 | 0.01 | -0.11 | 3/9/2026 | 3/12/2026 2:59:10 PM EST |
| 255.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.08 | 0.01 | -0.08 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.05 | 0.00 | -0.06 | 3/9/2026 | 3/12/2026 2:59:10 PM EST |
| 265.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.05 | 3/12/2026 2:59:10 PM EST | |||
| 270.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.04 | 3/12/2026 2:59:10 PM EST | |||
| 275.00 | 0.00 | 1.70 | 0.85 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.02 | 0.00 | -0.03 | 2/26/2026 | 3/12/2026 2:59:10 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.01 | 0.00 | -0.02 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 315.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 335.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 345.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 355.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 365.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 375.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 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 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.06 | 3/12/2026 2:59:10 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.07 | 3/12/2026 2:59:10 PM EST | |||
| 165.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.08 | 3/12/2026 2:59:10 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.10 | 3/12/2026 2:59:10 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.11 | 3/12/2026 2:59:10 PM EST | |||
| 180.00 | 0.10 | 4.00 | 2.05 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.15 | 3/12/2026 2:59:10 PM EST | |||
| 185.00 | 1.15 | 2.05 | 1.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.10 | 0.01 | -0.17 | 3/2/2026 | 3/12/2026 2:59:10 PM EST |
| 190.00 | 1.05 | 2.50 | 1.78 | 2.50 | +0.78 | +45.35% | 0.01 | 1 | 10 | 0.53 | -0.14 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 195.00 | 1.95 | 3.40 | 2.68 | % | 0.01 | 0 | 0 | 0.52 | -0.18 | 0.01 | -0.22 | 3/12/2026 2:59:10 PM EST | |||
| 200.00 | 2.90 | 4.50 | 3.70 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.23 | 0.01 | -0.24 | 3/11/2026 | 3/12/2026 2:59:10 PM EST |
| 205.00 | 2.40 | 7.90 | 5.15 | % | 0.03 | 0 | 0 | 0.49 | -0.28 | 0.01 | -0.25 | 3/12/2026 2:59:10 PM EST | |||
| 210.00 | 4.80 | 9.50 | 7.15 | 4.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | -0.35 | 0.01 | -0.26 | 3/6/2026 | 3/12/2026 2:59:10 PM EST |
| 215.00 | 5.60 | 11.90 | 8.75 | % | 0.04 | 0 | 0 | 0.46 | -0.43 | 0.02 | -0.26 | 3/12/2026 2:59:10 PM EST | |||
| 220.00 | 9.20 | 13.40 | 11.30 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.45 | -0.51 | 0.02 | -0.25 | 3/9/2026 | 3/12/2026 2:59:10 PM EST |
| 225.00 | 13.30 | 15.70 | 14.50 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | -0.60 | 0.02 | -0.24 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 230.00 | 14.80 | 19.90 | 17.35 | 14.80 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.44 | -0.68 | 0.02 | -0.21 | 3/9/2026 | 3/12/2026 2:59:10 PM EST |
| 235.00 | 19.30 | 23.60 | 21.45 | % | 0.09 | 0 | 0 | 0.44 | -0.75 | 0.01 | -0.19 | 3/12/2026 2:59:10 PM EST | |||
| 240.00 | 23.30 | 27.50 | 25.40 | % | 0.11 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.16 | 3/12/2026 2:59:10 PM EST | |||
| 245.00 | 27.90 | 32.20 | 30.05 | % | 0.12 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.14 | 3/12/2026 2:59:10 PM EST | |||
| 250.00 | 32.20 | 36.90 | 34.55 | % | 0.14 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.11 | 3/12/2026 2:59:10 PM EST | |||
| 255.00 | 36.80 | 42.10 | 39.45 | % | 0.15 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.08 | 3/12/2026 2:59:10 PM EST | |||
| 260.00 | 41.70 | 46.70 | 44.20 | % | 0.17 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.06 | 3/12/2026 2:59:10 PM EST | |||
| 265.00 | 46.60 | 51.70 | 49.15 | % | 0.19 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.05 | 3/12/2026 2:59:10 PM EST | |||
| 270.00 | 50.80 | 58.00 | 54.40 | % | 0.20 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 3/12/2026 2:59:10 PM EST | |||
| 275.00 | 56.40 | 61.90 | 59.15 | % | 0.22 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 280.00 | 60.80 | 69.00 | 64.90 | % | 0.23 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 3/12/2026 2:59:10 PM EST | |||
| 285.00 | 65.60 | 74.30 | 69.95 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 290.00 | 70.80 | 79.00 | 74.90 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 295.00 | 75.80 | 83.20 | 79.50 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 300.00 | 80.80 | 88.10 | 84.45 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 305.00 | 85.80 | 93.70 | 89.75 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 310.00 | 90.80 | 98.70 | 94.75 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 315.00 | 95.80 | 103.70 | 99.75 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 320.00 | 100.80 | 108.10 | 104.45 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 325.00 | 105.80 | 113.70 | 109.75 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 330.00 | 110.80 | 118.70 | 114.75 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 335.00 | 115.80 | 123.70 | 119.75 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 340.00 | 120.80 | 128.70 | 124.75 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 345.00 | 125.80 | 133.70 | 129.75 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 350.00 | 130.80 | 138.10 | 134.45 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 355.00 | 135.80 | 143.10 | 139.45 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 360.00 | 140.80 | 147.60 | 144.20 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 365.00 | 145.80 | 153.70 | 149.75 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 370.00 | 150.80 | 158.10 | 154.45 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 375.00 | 155.80 | 163.70 | 159.75 | % | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST |