Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $129.05 as of 6/5/2026 3:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.40 | 67.00 | 62.70 | % | 0.90 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 75.00 | 53.50 | 62.10 | 57.80 | % | 0.77 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 80.00 | 48.70 | 57.30 | 53.00 | % | 0.66 | 0 | 0 | 1.48 | 0.96 | 0.00 | -0.04 | 6/5/2026 4:00:05 PM EST | |||
| 85.00 | 43.90 | 52.50 | 48.20 | % | 0.57 | 0 | 0 | 1.36 | 0.95 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 90.00 | 39.20 | 47.80 | 43.50 | % | 0.48 | 0 | 0 | 1.26 | 0.92 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 95.00 | 34.70 | 43.20 | 38.95 | % | 0.41 | 0 | 0 | 1.22 | 0.89 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 100.00 | 30.20 | 38.80 | 34.50 | % | 0.34 | 0 | 0 | 1.14 | 0.85 | 0.01 | -0.09 | 6/5/2026 4:00:05 PM EST | |||
| 105.00 | 26.00 | 34.60 | 30.30 | % | 0.29 | 0 | 0 | 1.07 | 0.81 | 0.01 | -0.11 | 6/5/2026 4:00:05 PM EST | |||
| 110.00 | 22.30 | 30.40 | 26.35 | % | 0.24 | 0 | 0 | 0.67 | 0.78 | 0.01 | -0.12 | 6/5/2026 4:00:05 PM EST | |||
| 115.00 | 18.70 | 26.70 | 22.70 | % | 0.20 | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.13 | 6/5/2026 4:00:05 PM EST | |||
| 120.00 | 15.30 | 23.50 | 19.40 | 20.20 | % | 0.16 | 4 | 0 | 0.66 | 0.69 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:05 PM EST | |
| 125.00 | 12.30 | 20.40 | 16.35 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.14 | 6/5/2026 4:00:05 PM EST | |||
| 130.00 | 11.50 | 17.70 | 14.60 | % | 0.11 | 0 | 0 | 0.69 | 0.58 | 0.01 | -0.14 | 6/5/2026 4:00:05 PM EST | |||
| 135.00 | 9.10 | 15.30 | 12.20 | % | 0.09 | 0 | 0 | 0.68 | 0.52 | 0.01 | -0.14 | 6/5/2026 4:00:05 PM EST | |||
| 140.00 | 5.10 | 13.30 | 9.20 | 6.10 | -3.40 | -35.79% | 0.07 | 1 | 1 | 0.62 | 0.46 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 145.00 | 3.30 | 11.60 | 7.45 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.40 | 0.01 | -0.13 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 150.00 | 1.85 | 10.10 | 5.98 | % | 0.04 | 0 | 0 | 0.59 | 0.34 | 0.01 | -0.12 | 6/5/2026 4:00:05 PM EST | |||
| 155.00 | 0.65 | 9.20 | 4.93 | 4.40 | +1.40 | +46.67% | 0.03 | 2 | 1 | 0.58 | 0.28 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 160.00 | 0.05 | 8.70 | 4.38 | % | 0.03 | 0 | 0 | 0.55 | 0.23 | 0.01 | -0.10 | 6/5/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 2.10 | % | 0.01 | 2 | 0 | 0.74 | 0.18 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST | |
| 170.00 | 0.05 | 8.00 | 4.03 | % | 0.02 | 0 | 0 | 0.63 | 0.15 | 0.01 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 175.00 | 0.05 | 7.80 | 3.93 | % | 0.02 | 0 | 0 | 0.66 | 0.12 | 0.01 | -0.06 | 6/5/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.09 | 0.01 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.07 | 0.00 | -0.04 | 6/5/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.05 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.04 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 200.00 | 0.30 | 2.90 | 1.60 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | 0.03 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.58 | -0.02 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.44 | -0.04 | 0.00 | -0.04 | 6/5/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.31 | -0.05 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.19 | -0.08 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 95.00 | 0.40 | 7.40 | 3.90 | % | 0.04 | 0 | 0 | 0.91 | -0.11 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 100.00 | 0.05 | 7.70 | 3.88 | % | 0.04 | 0 | 0 | 0.76 | -0.15 | 0.01 | -0.09 | 6/5/2026 4:00:05 PM EST | |||
| 105.00 | 0.05 | 6.50 | 3.28 | % | 0.03 | 0 | 0 | 0.62 | -0.19 | 0.01 | -0.11 | 6/5/2026 4:00:05 PM EST | |||
| 110.00 | 0.05 | 8.50 | 4.28 | % | 0.04 | 0 | 0 | 0.61 | -0.22 | 0.01 | -0.12 | 6/5/2026 4:00:05 PM EST | |||
| 115.00 | 0.55 | 9.20 | 4.88 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.60 | -0.26 | 0.01 | -0.13 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 120.00 | 2.15 | 10.10 | 6.13 | 7.73 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.60 | -0.31 | 0.01 | -0.13 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 125.00 | 6.80 | 12.30 | 9.55 | 10.42 | -0.12 | -1.14% | 0.08 | 13 | 2 | 0.70 | -0.36 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 130.00 | 9.00 | 14.70 | 11.85 | 10.95 | -2.08 | -15.97% | 0.09 | 2 | 1 | 0.69 | -0.42 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 135.00 | 11.30 | 17.30 | 14.30 | % | 0.11 | 0 | 0 | 0.68 | -0.48 | 0.01 | -0.14 | 6/5/2026 4:00:05 PM EST | |||
| 140.00 | 11.90 | 20.30 | 16.10 | % | 0.12 | 0 | 0 | 0.63 | -0.54 | 0.01 | -0.14 | 6/5/2026 4:00:05 PM EST | |||
| 145.00 | 15.20 | 23.50 | 19.35 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | -0.60 | 0.01 | -0.13 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 150.00 | 18.80 | 27.10 | 22.95 | % | 0.15 | 0 | 0 | 0.62 | -0.66 | 0.01 | -0.12 | 6/5/2026 4:00:05 PM EST | |||
| 155.00 | 22.70 | 30.60 | 26.65 | % | 0.17 | 0 | 0 | 0.87 | -0.72 | 0.01 | -0.11 | 6/5/2026 4:00:05 PM EST | |||
| 160.00 | 26.60 | 35.20 | 30.90 | % | 0.19 | 0 | 0 | 0.91 | -0.77 | 0.01 | -0.10 | 6/5/2026 4:00:05 PM EST | |||
| 165.00 | 30.80 | 39.40 | 35.10 | % | 0.21 | 0 | 0 | 0.85 | -0.82 | 0.01 | -0.08 | 6/5/2026 4:00:05 PM EST | |||
| 170.00 | 35.30 | 43.30 | 39.30 | % | 0.23 | 0 | 0 | 0.94 | -0.85 | 0.01 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 175.00 | 39.80 | 48.40 | 44.10 | % | 0.25 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.06 | 6/5/2026 4:00:05 PM EST | |||
| 180.00 | 44.50 | 53.00 | 48.75 | % | 0.27 | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 185.00 | 49.20 | 57.80 | 53.50 | % | 0.29 | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.04 | 6/5/2026 4:00:05 PM EST | |||
| 190.00 | 54.00 | 62.60 | 58.30 | % | 0.31 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 195.00 | 58.90 | 67.40 | 63.15 | % | 0.32 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 200.00 | 63.80 | 72.40 | 68.10 | % | 0.34 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 205.00 | 68.70 | 77.30 | 73.00 | % | 0.36 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 210.00 | 73.70 | 82.30 | 78.00 | % | 0.37 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 215.00 | 78.60 | 87.20 | 82.90 | % | 0.39 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 220.00 | 83.60 | 92.20 | 87.90 | % | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 225.00 | 88.60 | 97.20 | 92.90 | % | 0.41 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 230.00 | 93.60 | 102.20 | 97.90 | % | 0.43 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 235.00 | 98.60 | 107.20 | 102.90 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 240.00 | 103.60 | 112.20 | 107.90 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 245.00 | 108.60 | 117.20 | 112.90 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 250.00 | 113.60 | 122.20 | 117.90 | % | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 255.00 | 118.60 | 127.20 | 122.90 | % | 0.48 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 260.00 | 123.60 | 132.20 | 127.90 | % | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 265.00 | 128.60 | 137.20 | 132.90 | % | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST |