Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $142.60 as of 6/2/2026 10:50:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 48.60 | 55.00 | 51.80 | 54.58 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 95.00 | 43.80 | 50.50 | 47.15 | % | 0.50 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.03 | 6/2/2026 11:59:02 AM EST | |||
| 100.00 | 39.00 | 45.20 | 42.10 | 44.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.12 | 0.96 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 105.00 | 34.40 | 40.50 | 37.45 | 41.72 | 0.00 | 0.00% | 0.36 | 0 | 45 | 1.04 | 0.93 | 0.00 | -0.04 | 5/22/2026 | 6/2/2026 11:59:02 AM EST |
| 110.00 | 29.90 | 36.40 | 33.15 | 38.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.99 | 0.90 | 0.01 | -0.06 | 5/28/2026 | 6/2/2026 11:59:02 AM EST |
| 115.00 | 25.60 | 31.80 | 28.70 | % | 0.25 | 0 | 0 | 0.90 | 0.86 | 0.01 | -0.08 | 6/2/2026 11:59:02 AM EST | |||
| 120.00 | 21.60 | 28.60 | 25.10 | % | 0.21 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.09 | 6/2/2026 11:59:02 AM EST | |||
| 125.00 | 17.70 | 22.60 | 20.15 | % | 0.16 | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.11 | 6/2/2026 11:59:02 AM EST | |||
| 130.00 | 16.70 | 18.90 | 17.80 | 17.03 | -3.97 | -18.91% | 0.14 | 5 | 7 | 0.60 | 0.69 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 135.00 | 14.00 | 15.90 | 14.95 | 20.67 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.57 | 0.62 | 0.01 | -0.13 | 5/21/2026 | 6/2/2026 11:59:02 AM EST |
| 140.00 | 11.70 | 12.50 | 12.10 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 117 | 0.57 | 0.55 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 145.00 | 9.50 | 10.10 | 9.80 | 9.75 | 0.00 | 0.00% | 0.07 | 0 | 229 | 0.56 | 0.48 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 150.00 | 7.60 | 8.40 | 8.00 | 7.40 | -0.45 | -5.74% | 0.05 | 10 | 376 | 0.56 | 0.41 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 155.00 | 6.00 | 6.60 | 6.30 | 6.17 | -2.33 | -27.42% | 0.04 | 4 | 199 | 0.56 | 0.35 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 160.00 | 4.80 | 5.30 | 5.05 | 4.92 | -0.68 | -12.15% | 0.03 | 6 | 240 | 0.57 | 0.29 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 165.00 | 3.70 | 4.30 | 4.00 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.56 | 0.24 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 170.00 | 2.90 | 3.40 | 3.15 | 2.98 | -0.72 | -19.46% | 0.02 | 11 | 207 | 0.57 | 0.20 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 175.00 | 2.20 | 2.75 | 2.48 | 2.60 | 0.00 | 0.00% | 0.01 | 31 | 349 | 0.57 | 0.16 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 180.00 | 1.80 | 2.95 | 2.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.62 | 0.13 | 0.01 | -0.07 | 5/29/2026 | 6/2/2026 11:59:02 AM EST |
| 185.00 | 1.10 | 2.25 | 1.68 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.60 | 0.10 | 0.01 | -0.06 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 190.00 | 1.10 | 1.60 | 1.35 | 1.40 | +0.20 | +16.67% | 0.01 | 27 | 51 | 0.61 | 0.08 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 195.00 | 0.85 | 1.45 | 1.15 | 0.95 | -0.45 | -32.15% | 0.01 | 15 | 24 | 0.65 | 0.06 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 200.00 | 0.55 | 1.70 | 1.13 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.65 | 0.05 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 210.00 | 0.30 | 1.45 | 0.88 | 0.82 | +0.22 | +36.67% | 0.00 | 10 | 47 | 0.67 | 0.03 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 6/2/2026 11:59:02 AM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 6/2/2026 11:59:02 AM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 11:59:02 AM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 260.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:59:02 AM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 280.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 290.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 300.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 310.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 6/2/2026 11:59:02 AM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 6/2/2026 11:59:02 AM EST |
| 100.00 | 0.25 | 1.15 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.61 | -0.04 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 105.00 | 0.50 | 1.20 | 0.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.57 | -0.07 | 0.00 | -0.04 | 5/20/2026 | 6/2/2026 11:59:02 AM EST |
| 110.00 | 0.70 | 2.05 | 1.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.57 | -0.10 | 0.01 | -0.06 | 5/29/2026 | 6/2/2026 11:59:02 AM EST |
| 115.00 | 1.75 | 2.80 | 2.28 | 2.15 | +0.20 | +10.26% | 0.02 | 1 | 59 | 0.60 | -0.14 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 120.00 | 2.75 | 3.20 | 2.98 | 3.00 | +0.20 | +7.15% | 0.02 | 6 | 37 | 0.57 | -0.19 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 125.00 | 3.90 | 4.50 | 4.20 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.57 | -0.25 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 130.00 | 5.40 | 6.10 | 5.75 | 5.81 | +0.24 | +4.31% | 0.04 | 5 | 345 | 0.56 | -0.31 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 135.00 | 7.40 | 8.00 | 7.70 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 180 | 0.56 | -0.38 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 11:59:02 AM EST |
| 140.00 | 9.70 | 10.40 | 10.05 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 315 | 0.56 | -0.45 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 145.00 | 12.40 | 13.10 | 12.75 | 13.00 | +0.95 | +7.89% | 0.09 | 2 | 151 | 0.56 | -0.52 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 150.00 | 15.30 | 16.20 | 15.75 | 14.52 | 0.00 | 0.00% | 0.10 | 0 | 363 | 0.56 | -0.59 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 11:59:02 AM EST |
| 155.00 | 18.40 | 19.70 | 19.05 | 20.10 | +0.90 | +4.69% | 0.12 | 1 | 82 | 0.55 | -0.65 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 160.00 | 20.20 | 23.90 | 22.05 | 22.36 | 0.00 | 0.00% | 0.14 | 0 | 191 | 0.54 | -0.71 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 165.00 | 24.60 | 28.60 | 26.60 | 23.75 | 0.00 | 0.00% | 0.16 | 0 | 316 | 0.67 | -0.76 | 0.01 | -0.10 | 5/28/2026 | 6/2/2026 11:59:02 AM EST |
| 170.00 | 27.70 | 34.00 | 30.85 | 27.07 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.71 | -0.80 | 0.01 | -0.09 | 5/28/2026 | 6/2/2026 11:59:02 AM EST |
| 175.00 | 32.50 | 38.10 | 35.30 | 34.35 | 0.00 | 0.00% | 0.20 | 0 | 113 | 0.71 | -0.84 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 11:59:02 AM EST |
| 180.00 | 37.30 | 42.50 | 39.90 | 41.00 | +0.88 | +2.20% | 0.22 | 11 | 116 | 0.89 | -0.87 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 11:59:02 AM EST |
| 185.00 | 41.90 | 48.20 | 45.05 | 34.30 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.84 | -0.90 | 0.01 | -0.06 | 5/14/2026 | 6/2/2026 11:59:02 AM EST |
| 190.00 | 46.60 | 52.90 | 49.75 | 23.37 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | -0.92 | 0.01 | -0.05 | 4/27/2026 | 6/2/2026 11:59:02 AM EST |
| 195.00 | 51.50 | 57.60 | 54.55 | % | 0.28 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.04 | 6/2/2026 11:59:02 AM EST | |||
| 200.00 | 56.30 | 62.50 | 59.40 | 62.03 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.91 | -0.95 | 0.00 | -0.03 | 5/15/2026 | 6/2/2026 11:59:02 AM EST |
| 210.00 | 66.20 | 72.30 | 69.25 | 54.78 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.10 | -0.97 | 0.00 | -0.02 | 5/8/2026 | 6/2/2026 11:59:02 AM EST |
| 220.00 | 76.10 | 82.20 | 79.15 | 78.10 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.13 | -0.98 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 11:59:02 AM EST |
| 230.00 | 84.50 | 92.40 | 88.45 | % | 0.38 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:59:02 AM EST | |||
| 240.00 | 95.40 | 102.20 | 98.80 | 77.77 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 11:59:02 AM EST |
| 250.00 | 105.60 | 112.20 | 108.90 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 260.00 | 115.60 | 122.20 | 118.90 | % | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 270.00 | 125.60 | 132.20 | 128.90 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 280.00 | 135.60 | 142.20 | 138.90 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 290.00 | 145.60 | 152.20 | 148.90 | % | 0.51 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 300.00 | 155.60 | 162.20 | 158.90 | % | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 310.00 | 165.60 | 172.20 | 168.90 | % | 0.54 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 320.00 | 175.60 | 182.20 | 178.90 | % | 0.56 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 330.00 | 185.40 | 192.20 | 188.80 | % | 0.57 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 340.00 | 195.60 | 202.20 | 198.90 | % | 0.58 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST | |||
| 350.00 | 205.40 | 212.20 | 208.80 | % | 0.60 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:02 AM EST |