Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $147.92 as of 5/12/2026 8:49:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 59.60 | 67.80 | 63.70 | % | 0.75 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 90.00 | 55.60 | 62.60 | 59.10 | % | 0.66 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 5/12/2026 4:00:08 PM EST | |||
| 95.00 | 50.50 | 57.70 | 54.10 | % | 0.57 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 5/12/2026 4:00:08 PM EST | |||
| 100.00 | 45.80 | 52.60 | 49.20 | % | 0.49 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.03 | 5/12/2026 4:00:08 PM EST | |||
| 105.00 | 41.00 | 47.80 | 44.40 | 44.02 | % | 0.42 | 23 | 0 | 1.04 | 0.96 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 110.00 | 36.00 | 43.20 | 39.60 | % | 0.36 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.05 | 5/12/2026 4:00:08 PM EST | |||
| 115.00 | 30.70 | 38.80 | 34.75 | % | 0.30 | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.07 | 5/12/2026 4:00:08 PM EST | |||
| 120.00 | 27.70 | 33.20 | 30.45 | % | 0.25 | 0 | 0 | 0.77 | 0.88 | 0.01 | -0.08 | 5/12/2026 4:00:08 PM EST | |||
| 125.00 | 21.90 | 29.60 | 25.75 | % | 0.21 | 0 | 0 | 0.77 | 0.84 | 0.01 | -0.10 | 5/12/2026 4:00:08 PM EST | |||
| 130.00 | 19.00 | 26.30 | 22.65 | % | 0.17 | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.11 | 5/12/2026 4:00:08 PM EST | |||
| 135.00 | 16.80 | 21.50 | 19.15 | % | 0.14 | 0 | 0 | 0.54 | 0.73 | 0.01 | -0.12 | 5/12/2026 4:00:08 PM EST | |||
| 140.00 | 13.00 | 18.50 | 15.75 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.01 | -0.13 | 5/12/2026 4:00:08 PM EST | |||
| 145.00 | 11.50 | 15.60 | 13.55 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.59 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 150.00 | 8.90 | 11.40 | 10.15 | 9.80 | -4.21 | -30.05% | 0.07 | 24 | 1 | 0.51 | 0.52 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 155.00 | 6.70 | 9.40 | 8.05 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.01 | -0.13 | 5/12/2026 4:00:08 PM EST | |||
| 160.00 | 4.80 | 9.20 | 7.00 | % | 0.04 | 0 | 0 | 0.54 | 0.39 | 0.01 | -0.13 | 5/12/2026 4:00:08 PM EST | |||
| 165.00 | 2.30 | 8.60 | 5.45 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.01 | -0.12 | 5/12/2026 4:00:08 PM EST | |||
| 170.00 | 1.75 | 4.60 | 3.18 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.27 | 0.01 | -0.11 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 175.00 | 0.30 | 6.20 | 3.25 | % | 0.02 | 0 | 0 | 0.49 | 0.23 | 0.01 | -0.10 | 5/12/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.19 | 0.01 | -0.09 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 185.00 | 0.65 | 5.00 | 2.83 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.58 | 0.16 | 0.01 | -0.08 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 190.00 | 0.05 | 10.00 | 5.03 | % | 0.03 | 0 | 0 | 0.69 | 0.13 | 0.01 | -0.07 | 5/12/2026 4:00:08 PM EST | |||
| 195.00 | 0.05 | 5.80 | 2.93 | % | 0.02 | 0 | 0 | 0.61 | 0.11 | 0.01 | -0.06 | 5/12/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.08 | 0.01 | -0.05 | 5/12/2026 4:00:08 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.06 | 0.00 | -0.04 | 5/12/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.00 | -0.03 | 5/12/2026 4:00:08 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.04 | 0.00 | -0.03 | 5/12/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.03 | 0.00 | -0.02 | 5/12/2026 4:00:08 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.00 | -0.02 | 5/12/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.02 | 5/12/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 5/12/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.03 | 5/12/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.04 | 5/12/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.00 | -0.06 | 0.00 | -0.05 | 5/12/2026 4:00:08 PM EST | |||
| 115.00 | 0.65 | 7.40 | 4.03 | % | 0.04 | 0 | 0 | 0.79 | -0.08 | 0.01 | -0.07 | 5/12/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.68 | -0.12 | 0.01 | -0.08 | 5/12/2026 4:00:08 PM EST | |||
| 125.00 | 0.05 | 9.60 | 4.83 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | -0.16 | 0.01 | -0.10 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 130.00 | 2.00 | 4.90 | 3.45 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | -0.22 | 0.01 | -0.11 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 135.00 | 2.85 | 7.30 | 5.08 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.53 | -0.27 | 0.01 | -0.12 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 140.00 | 5.40 | 8.10 | 6.75 | 6.95 | +1.09 | +18.61% | 0.05 | 4 | 1 | 0.53 | -0.34 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 145.00 | 7.40 | 10.60 | 9.00 | 8.95 | % | 0.06 | 2 | 0 | 0.53 | -0.41 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 150.00 | 9.90 | 12.70 | 11.30 | 11.40 | +1.40 | +14.00% | 0.08 | 1 | 2 | 0.51 | -0.48 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 155.00 | 13.70 | 15.60 | 14.65 | 14.28 | % | 0.09 | 1 | 0 | 0.53 | -0.55 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 160.00 | 16.10 | 20.40 | 18.25 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.01 | -0.13 | 5/12/2026 4:00:08 PM EST | |||
| 165.00 | 16.30 | 26.00 | 21.15 | 15.81 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.51 | -0.67 | 0.01 | -0.12 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 170.00 | 20.90 | 29.50 | 25.20 | % | 0.15 | 0 | 0 | 0.77 | -0.73 | 0.01 | -0.11 | 5/12/2026 4:00:08 PM EST | |||
| 175.00 | 25.30 | 33.10 | 29.20 | % | 0.17 | 0 | 0 | 0.76 | -0.77 | 0.01 | -0.10 | 5/12/2026 4:00:08 PM EST | |||
| 180.00 | 29.80 | 37.60 | 33.70 | % | 0.19 | 0 | 0 | 0.79 | -0.81 | 0.01 | -0.09 | 5/12/2026 4:00:08 PM EST | |||
| 185.00 | 34.10 | 42.30 | 38.20 | % | 0.21 | 0 | 0 | 0.83 | -0.84 | 0.01 | -0.08 | 5/12/2026 4:00:08 PM EST | |||
| 190.00 | 39.30 | 46.10 | 42.70 | 39.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | -0.87 | 0.01 | -0.07 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 195.00 | 43.60 | 51.20 | 47.40 | % | 0.24 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.06 | 5/12/2026 4:00:08 PM EST | |||
| 200.00 | 48.40 | 56.20 | 52.30 | % | 0.26 | 0 | 0 | 0.91 | -0.92 | 0.01 | -0.05 | 5/12/2026 4:00:08 PM EST | |||
| 205.00 | 53.30 | 60.90 | 57.10 | 48.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.93 | -0.94 | 0.00 | -0.04 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 210.00 | 58.10 | 65.80 | 61.95 | % | 0.30 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.03 | 5/12/2026 4:00:08 PM EST | |||
| 215.00 | 63.10 | 71.20 | 67.15 | % | 0.31 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.03 | 5/12/2026 4:00:08 PM EST | |||
| 220.00 | 68.10 | 75.80 | 71.95 | % | 0.33 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 5/12/2026 4:00:08 PM EST | |||
| 225.00 | 73.00 | 81.10 | 77.05 | % | 0.34 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 5/12/2026 4:00:08 PM EST | |||
| 230.00 | 78.00 | 86.10 | 82.05 | % | 0.36 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 235.00 | 83.00 | 91.10 | 87.05 | % | 0.37 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 240.00 | 88.00 | 96.10 | 92.05 | % | 0.38 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 245.00 | 93.00 | 101.10 | 97.05 | % | 0.40 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 250.00 | 98.00 | 106.10 | 102.05 | % | 0.41 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 5/12/2026 4:00:08 PM EST | |||
| 255.00 | 103.00 | 111.10 | 107.05 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 260.00 | 108.00 | 116.10 | 112.05 | % | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 265.00 | 113.00 | 121.10 | 117.05 | % | 0.44 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 270.00 | 118.00 | 126.10 | 122.05 | % | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 275.00 | 123.00 | 131.10 | 127.05 | % | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 280.00 | 128.00 | 136.10 | 132.05 | % | 0.47 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 285.00 | 133.00 | 141.10 | 137.05 | % | 0.48 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 290.00 | 138.00 | 146.10 | 142.05 | % | 0.49 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 295.00 | 143.00 | 151.10 | 147.05 | % | 0.50 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 300.00 | 148.00 | 156.10 | 152.05 | % | 0.51 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 305.00 | 153.00 | 161.10 | 157.05 | % | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 310.00 | 158.00 | 166.10 | 162.05 | % | 0.52 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 315.00 | 163.00 | 171.10 | 167.05 | % | 0.53 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 320.00 | 168.00 | 176.10 | 172.05 | % | 0.54 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST | |||
| 325.00 | 173.00 | 181.10 | 177.05 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:08 PM EST |