Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $145.82 as of 6/15/2026 1:43:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 70.00 | 78.20 | 74.10 | 72.89 | 0.00 | 0.00% | 1.06 | 0 | 6 | 1.89 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/15/2026 3:59:40 PM EST |
| 75.00 | 65.20 | 73.30 | 69.25 | % | 0.92 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 6/15/2026 3:59:40 PM EST | |||
| 80.00 | 60.40 | 68.40 | 64.40 | 63.20 | % | 0.81 | 2 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 85.00 | 56.80 | 61.60 | 59.20 | 58.20 | % | 0.70 | 7 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 90.00 | 52.10 | 58.70 | 55.40 | % | 0.62 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.03 | 6/15/2026 3:59:40 PM EST | |||
| 95.00 | 47.70 | 52.20 | 49.95 | % | 0.53 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.02 | 6/15/2026 3:59:40 PM EST | |||
| 100.00 | 41.70 | 47.20 | 44.45 | 44.40 | % | 0.44 | 2 | 0 | 1.06 | 0.94 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 105.00 | 38.50 | 42.20 | 40.35 | 39.50 | % | 0.38 | 2 | 0 | 1.00 | 0.91 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 110.00 | 34.30 | 37.70 | 36.00 | % | 0.33 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.07 | 6/15/2026 3:59:40 PM EST | |||
| 115.00 | 28.60 | 34.20 | 31.40 | 31.20 | % | 0.27 | 2 | 0 | 0.62 | 0.85 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 120.00 | 26.30 | 32.50 | 29.40 | 27.40 | % | 0.24 | 14 | 0 | 0.79 | 0.80 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 125.00 | 22.80 | 28.00 | 25.40 | 24.00 | % | 0.20 | 2 | 0 | 0.75 | 0.75 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 130.00 | 19.60 | 24.60 | 22.10 | 20.60 | % | 0.17 | 24 | 0 | 0.74 | 0.70 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 135.00 | 15.80 | 19.70 | 17.75 | % | 0.13 | 0 | 0 | 0.66 | 0.65 | 0.01 | -0.14 | 6/15/2026 3:59:40 PM EST | |||
| 140.00 | 13.50 | 17.20 | 15.35 | % | 0.11 | 0 | 0 | 0.66 | 0.59 | 0.01 | -0.15 | 6/15/2026 3:59:40 PM EST | |||
| 145.00 | 11.30 | 14.90 | 13.10 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.54 | 0.01 | -0.15 | 6/12/2026 | 6/15/2026 3:59:40 PM EST |
| 150.00 | 10.10 | 12.50 | 11.30 | 13.20 | +1.70 | +14.79% | 0.08 | 10 | 12 | 0.67 | 0.48 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:40 PM EST |
| 155.00 | 8.00 | 10.70 | 9.35 | % | 0.06 | 0 | 0 | 0.67 | 0.43 | 0.01 | -0.15 | 6/15/2026 3:59:40 PM EST | |||
| 160.00 | 6.90 | 8.90 | 7.90 | 8.69 | % | 0.05 | 1 | 0 | 0.67 | 0.38 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 165.00 | 5.30 | 8.90 | 7.10 | 7.46 | % | 0.04 | 1 | 0 | 0.70 | 0.33 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 170.00 | 4.20 | 6.50 | 5.35 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.29 | 0.01 | -0.14 | 6/11/2026 | 6/15/2026 3:59:40 PM EST |
| 175.00 | 3.50 | 5.40 | 4.45 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.01 | -0.13 | 6/12/2026 | 6/15/2026 3:59:40 PM EST |
| 180.00 | 3.10 | 6.40 | 4.75 | 3.68 | -0.39 | -9.59% | 0.03 | 6 | 2 | 0.73 | 0.22 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:40 PM EST |
| 185.00 | 0.60 | 6.80 | 3.70 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.19 | 0.01 | -0.11 | 6/12/2026 | 6/15/2026 3:59:40 PM EST |
| 190.00 | 0.05 | 6.80 | 3.43 | % | 0.02 | 0 | 0 | 0.72 | 0.16 | 0.01 | -0.10 | 6/15/2026 3:59:40 PM EST | |||
| 195.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.01 | -0.09 | 6/15/2026 3:59:40 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.11 | 0.01 | -0.07 | 6/15/2026 3:59:40 PM EST | |||
| 205.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.95 | 0.09 | 0.00 | -0.07 | 6/15/2026 3:59:40 PM EST | |||
| 210.00 | 0.05 | 5.80 | 2.93 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.00 | -0.07 | 6/15/2026 3:59:40 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.07 | 0.00 | -0.05 | 6/15/2026 3:59:40 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.05 | 0.00 | -0.04 | 6/15/2026 3:59:40 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.05 | 0.00 | -0.04 | 6/15/2026 3:59:40 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.04 | 0.00 | -0.03 | 6/15/2026 3:59:40 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.03 | 0.00 | -0.03 | 6/15/2026 3:59:40 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.03 | 0.00 | -0.02 | 6/15/2026 3:59:40 PM EST | |||
| 245.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.26 | 0.02 | 0.00 | -0.02 | 6/15/2026 3:59:40 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.00 | -0.02 | 6/15/2026 3:59:40 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:40 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:40 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:40 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 | 1.91 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:59:40 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:59:40 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:40 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.02 | 6/15/2026 3:59:40 PM EST | |||
| 90.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | -0.02 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 3:59:40 PM EST |
| 95.00 | 0.05 | 2.05 | 1.05 | 1.10 | -0.10 | -8.34% | 0.01 | 16 | 20 | 0.71 | -0.04 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 3:59:40 PM EST |
| 100.00 | 0.60 | 2.10 | 1.35 | 1.31 | -0.19 | -12.67% | 0.01 | 23 | 24 | 0.74 | -0.06 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:40 PM EST |
| 105.00 | 0.05 | 2.55 | 1.30 | 2.00 | 0.00 | 0.00% | 0.01 | 28 | 23 | 0.59 | -0.09 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 3:59:40 PM EST |
| 110.00 | 1.15 | 3.40 | 2.28 | 2.31 | -0.39 | -14.45% | 0.02 | 21 | 16 | 0.69 | -0.12 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 3:59:40 PM EST |
| 115.00 | 0.90 | 4.30 | 2.60 | 3.80 | +0.20 | +5.56% | 0.02 | 2 | 3 | 0.62 | -0.15 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 3:59:40 PM EST |
| 120.00 | 2.85 | 5.30 | 4.08 | 5.00 | +0.40 | +8.70% | 0.03 | 2 | 4 | 0.67 | -0.20 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:40 PM EST |
| 125.00 | 3.50 | 6.60 | 5.05 | 6.20 | % | 0.04 | 2 | 4 | 0.64 | -0.25 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 130.00 | 6.90 | 11.30 | 9.10 | 8.00 | % | 0.07 | 1 | 0 | 0.78 | -0.30 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 135.00 | 6.90 | 10.50 | 8.70 | % | 0.06 | 0 | 0 | 0.64 | -0.35 | 0.01 | -0.14 | 6/15/2026 3:59:40 PM EST | |||
| 140.00 | 10.30 | 12.70 | 11.50 | % | 0.08 | 0 | 0 | 0.67 | -0.41 | 0.01 | -0.15 | 6/15/2026 3:59:40 PM EST | |||
| 145.00 | 12.00 | 15.80 | 13.90 | 13.38 | % | 0.10 | 1 | 1 | 0.65 | -0.46 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 150.00 | 14.90 | 18.70 | 16.80 | % | 0.11 | 0 | 0 | 0.66 | -0.52 | 0.01 | -0.15 | 6/15/2026 3:59:40 PM EST | |||
| 155.00 | 18.10 | 22.10 | 20.10 | 20.66 | % | 0.13 | 18 | 0 | 0.67 | -0.57 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:40 PM EST | |
| 160.00 | 20.90 | 25.60 | 23.25 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.01 | -0.15 | 6/15/2026 3:59:40 PM EST | |||
| 165.00 | 24.90 | 28.90 | 26.90 | % | 0.16 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.14 | 6/15/2026 3:59:40 PM EST | |||
| 170.00 | 27.50 | 33.40 | 30.45 | % | 0.18 | 0 | 0 | 0.63 | -0.71 | 0.01 | -0.14 | 6/15/2026 3:59:40 PM EST | |||
| 175.00 | 30.60 | 37.90 | 34.25 | % | 0.20 | 0 | 0 | 0.86 | -0.74 | 0.01 | -0.13 | 6/15/2026 3:59:40 PM EST | |||
| 180.00 | 36.90 | 41.80 | 39.35 | % | 0.22 | 0 | 0 | 0.67 | -0.78 | 0.01 | -0.12 | 6/15/2026 3:59:40 PM EST | |||
| 185.00 | 41.80 | 47.40 | 44.60 | % | 0.24 | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.11 | 6/15/2026 3:59:40 PM EST | |||
| 190.00 | 45.80 | 52.00 | 48.90 | % | 0.26 | 0 | 0 | 0.98 | -0.84 | 0.01 | -0.10 | 6/15/2026 3:59:40 PM EST | |||
| 195.00 | 50.60 | 56.60 | 53.60 | % | 0.27 | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.09 | 6/15/2026 3:59:40 PM EST | |||
| 200.00 | 55.50 | 60.60 | 58.05 | 56.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.94 | -0.89 | 0.01 | -0.07 | 6/12/2026 | 6/15/2026 3:59:40 PM EST |
| 205.00 | 58.70 | 66.00 | 62.35 | % | 0.30 | 0 | 0 | 1.01 | -0.91 | 0.00 | -0.07 | 6/15/2026 3:59:40 PM EST | |||
| 210.00 | 65.00 | 70.50 | 67.75 | 66.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.07 | -0.91 | 0.00 | -0.07 | 6/12/2026 | 6/15/2026 3:59:40 PM EST |
| 215.00 | 69.60 | 75.30 | 72.45 | % | 0.34 | 0 | 0 | 1.04 | -0.93 | 0.00 | -0.05 | 6/15/2026 3:59:40 PM EST | |||
| 220.00 | 74.40 | 80.70 | 77.55 | % | 0.35 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.04 | 6/15/2026 3:59:40 PM EST | |||
| 225.00 | 79.20 | 85.40 | 82.30 | % | 0.37 | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.04 | 6/15/2026 3:59:40 PM EST | |||
| 230.00 | 83.60 | 90.10 | 86.85 | % | 0.38 | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.03 | 6/15/2026 3:59:40 PM EST | |||
| 235.00 | 87.70 | 95.10 | 91.40 | % | 0.39 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.03 | 6/15/2026 3:59:40 PM EST | |||
| 240.00 | 92.40 | 100.60 | 96.50 | % | 0.40 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.02 | 6/15/2026 3:59:40 PM EST | |||
| 245.00 | 97.20 | 105.90 | 101.55 | % | 0.41 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:40 PM EST | |||
| 250.00 | 102.40 | 110.60 | 106.50 | % | 0.43 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:40 PM EST | |||
| 255.00 | 107.40 | 115.50 | 111.45 | % | 0.44 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:40 PM EST | |||
| 260.00 | 112.40 | 120.80 | 116.60 | % | 0.45 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:40 PM EST | |||
| 265.00 | 117.40 | 125.60 | 121.50 | % | 0.46 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:40 PM EST |