Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $134.35 as of 7/10/2026 2:19:51 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 | 57.00 | 65.60 | 61.30 | 71.10 | 0.00 | 0.00% | 0.88 | 0 | 36 | 1.79 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/10/2026 3:59:58 PM EST |
| 75.00 | 52.30 | 60.70 | 56.50 | 66.05 | 0.00 | 0.00% | 0.75 | 0 | 16 | 1.64 | 0.99 | 0.00 | -0.03 | 6/11/2026 | 7/10/2026 3:59:58 PM EST |
| 80.00 | 47.50 | 55.90 | 51.70 | 51.68 | 0.00 | 0.00% | 0.65 | 0 | 11 | 1.52 | 0.98 | 0.00 | -0.04 | 6/24/2026 | 7/10/2026 3:59:58 PM EST |
| 85.00 | 42.80 | 51.00 | 46.90 | % | 0.55 | 0 | 0 | 1.38 | 0.96 | 0.00 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 90.00 | 38.10 | 46.20 | 42.15 | 48.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.26 | 0.94 | 0.00 | -0.06 | 7/2/2026 | 7/10/2026 3:59:58 PM EST |
| 95.00 | 33.70 | 42.00 | 37.85 | % | 0.40 | 0 | 0 | 1.23 | 0.92 | 0.00 | -0.08 | 7/10/2026 3:59:58 PM EST | |||
| 100.00 | 31.10 | 37.50 | 34.30 | 43.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.13 | 0.88 | 0.01 | -0.10 | 6/30/2026 | 7/10/2026 3:59:58 PM EST |
| 105.00 | 25.30 | 33.60 | 29.45 | % | 0.28 | 0 | 0 | 1.08 | 0.84 | 0.01 | -0.11 | 7/10/2026 3:59:58 PM EST | |||
| 110.00 | 21.60 | 29.70 | 25.65 | 33.50 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.03 | 0.80 | 0.01 | -0.13 | 7/7/2026 | 7/10/2026 3:59:58 PM EST |
| 115.00 | 20.40 | 24.10 | 22.25 | % | 0.19 | 0 | 0 | 0.73 | 0.74 | 0.01 | -0.14 | 7/10/2026 3:59:58 PM EST | |||
| 120.00 | 17.90 | 20.20 | 19.05 | 22.50 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.73 | 0.69 | 0.01 | -0.16 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 125.00 | 14.90 | 17.30 | 16.10 | 17.80 | 0.00 | 0.00% | 0.13 | 0 | 558 | 0.72 | 0.63 | 0.01 | -0.16 | 6/25/2026 | 7/10/2026 3:59:58 PM EST |
| 130.00 | 12.40 | 14.80 | 13.60 | 13.80 | -1.90 | -12.11% | 0.10 | 39 | 118 | 0.72 | 0.57 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 135.00 | 10.10 | 12.60 | 11.35 | 11.80 | -2.20 | -15.72% | 0.08 | 25 | 1,658 | 0.72 | 0.51 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 140.00 | 9.20 | 10.70 | 9.95 | 9.50 | -2.30 | -19.50% | 0.07 | 18 | 347 | 0.75 | 0.45 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 145.00 | 6.60 | 8.90 | 7.75 | 10.18 | 0.00 | 0.00% | 0.05 | 0 | 2,036 | 0.72 | 0.40 | 0.01 | -0.16 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 150.00 | 6.40 | 6.90 | 6.65 | 6.60 | -1.75 | -20.96% | 0.04 | 3 | 430 | 0.73 | 0.35 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 155.00 | 5.20 | 5.80 | 5.50 | 5.67 | -0.84 | -12.91% | 0.04 | 11 | 3,307 | 0.74 | 0.30 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 160.00 | 4.30 | 4.80 | 4.55 | 4.65 | -1.03 | -18.14% | 0.03 | 2 | 395 | 0.74 | 0.25 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 165.00 | 3.50 | 4.60 | 4.05 | 4.82 | 0.00 | 0.00% | 0.02 | 0 | 452 | 0.76 | 0.22 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 170.00 | 2.80 | 3.30 | 3.05 | 3.00 | -1.10 | -26.83% | 0.02 | 2 | 157 | 0.74 | 0.18 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 175.00 | 2.35 | 3.10 | 2.73 | 2.44 | -0.76 | -23.75% | 0.02 | 3 | 376 | 0.76 | 0.15 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 180.00 | 1.20 | 2.45 | 1.83 | 2.04 | -0.66 | -24.45% | 0.01 | 7 | 483 | 0.65 | 0.12 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 185.00 | 1.15 | 1.95 | 1.55 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.68 | 0.10 | 0.01 | -0.07 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 190.00 | 1.05 | 1.50 | 1.28 | 1.30 | -0.42 | -24.42% | 0.01 | 3 | 70 | 0.74 | 0.08 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 195.00 | 0.30 | 2.45 | 1.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.75 | 0.07 | 0.00 | -0.05 | 7/2/2026 | 7/10/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.85 | 0.06 | 0.00 | -0.04 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 210.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.20 | -25.00% | 0.00 | 2 | 91 | 0.76 | 0.04 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 220.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.50 | -55.56% | 0.00 | 15 | 27 | 0.77 | 0.02 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 7/10/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.94 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.98 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 7/10/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/10/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/10/2026 3:59:58 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 | 0.20 | 0.10 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | -0.01 | 0.00 | -0.02 | 6/11/2026 | 7/10/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.04 | -0.01 | 0.00 | -0.03 | 7/1/2026 | 7/10/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.03 | -0.02 | 0.00 | -0.04 | 6/29/2026 | 7/10/2026 3:59:58 PM EST |
| 85.00 | 0.15 | 0.95 | 0.55 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | -0.04 | 0.00 | -0.05 | 7/6/2026 | 7/10/2026 3:59:58 PM EST |
| 90.00 | 0.65 | 1.05 | 0.85 | 1.06 | +0.11 | +11.58% | 0.01 | 6 | 19 | 0.76 | -0.06 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 95.00 | 1.35 | 2.20 | 1.78 | 1.45 | +0.20 | +16.00% | 0.02 | 2 | 65 | 0.77 | -0.08 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 100.00 | 1.75 | 2.40 | 2.08 | 2.10 | -0.25 | -10.64% | 0.02 | 5 | 1,013 | 0.74 | -0.12 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 105.00 | 2.00 | 4.10 | 3.05 | 2.92 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.75 | -0.16 | 0.01 | -0.11 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 110.00 | 4.00 | 4.70 | 4.35 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.76 | -0.20 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 115.00 | 4.90 | 7.00 | 5.95 | 5.70 | +0.50 | +9.62% | 0.05 | 4 | 322 | 0.76 | -0.26 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 120.00 | 7.30 | 8.00 | 7.65 | 7.90 | +1.30 | +19.70% | 0.06 | 3 | 411 | 0.75 | -0.31 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 125.00 | 9.50 | 10.20 | 9.85 | 10.39 | +1.59 | +18.07% | 0.08 | 2 | 1,864 | 0.75 | -0.37 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 130.00 | 12.00 | 12.70 | 12.35 | 12.60 | +1.60 | +14.55% | 0.10 | 23 | 203 | 0.75 | -0.43 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 135.00 | 14.50 | 15.60 | 15.05 | 15.70 | +2.20 | +16.30% | 0.11 | 340 | 957 | 0.74 | -0.49 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 140.00 | 16.80 | 18.70 | 17.75 | 18.70 | +2.29 | +13.96% | 0.13 | 13 | 413 | 0.72 | -0.55 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 145.00 | 20.20 | 22.70 | 21.45 | 21.52 | +0.12 | +0.57% | 0.15 | 2 | 123 | 0.74 | -0.60 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 150.00 | 23.90 | 27.70 | 25.80 | 24.60 | +1.40 | +6.04% | 0.17 | 77 | 220 | 0.79 | -0.65 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 155.00 | 26.30 | 30.10 | 28.20 | 28.67 | 0.00 | 0.00% | 0.18 | 0 | 183 | 0.69 | -0.70 | 0.01 | -0.14 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 160.00 | 30.00 | 36.80 | 33.40 | 32.00 | 0.00 | 0.00% | 0.21 | 0 | 238 | 0.75 | -0.75 | 0.01 | -0.13 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 165.00 | 33.90 | 40.50 | 37.20 | 31.70 | 0.00 | 0.00% | 0.23 | 0 | 197 | 0.99 | -0.78 | 0.01 | -0.12 | 7/7/2026 | 7/10/2026 3:59:58 PM EST |
| 170.00 | 37.80 | 44.50 | 41.15 | 37.68 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.99 | -0.82 | 0.01 | -0.11 | 7/6/2026 | 7/10/2026 3:59:58 PM EST |
| 175.00 | 43.20 | 49.00 | 46.10 | 34.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.01 | -0.85 | 0.01 | -0.09 | 6/29/2026 | 7/10/2026 3:59:58 PM EST |
| 180.00 | 47.80 | 53.30 | 50.55 | 47.10 | 0.00 | 0.00% | 0.28 | 0 | 513 | 1.02 | -0.88 | 0.01 | -0.08 | 7/6/2026 | 7/10/2026 3:59:58 PM EST |
| 185.00 | 52.60 | 57.70 | 55.15 | 56.32 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.02 | -0.90 | 0.01 | -0.07 | 6/24/2026 | 7/10/2026 3:59:58 PM EST |
| 190.00 | 56.20 | 64.20 | 60.20 | 51.07 | 0.00 | 0.00% | 0.32 | 0 | 86 | 1.19 | -0.92 | 0.00 | -0.06 | 6/30/2026 | 7/10/2026 3:59:58 PM EST |
| 195.00 | 62.00 | 67.90 | 64.95 | 53.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.13 | -0.93 | 0.00 | -0.05 | 5/20/2026 | 7/10/2026 3:59:58 PM EST |
| 200.00 | 66.90 | 72.70 | 69.80 | 70.30 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.16 | -0.94 | 0.00 | -0.04 | 6/3/2026 | 7/10/2026 3:59:58 PM EST |
| 210.00 | 76.30 | 82.60 | 79.45 | % | 0.38 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 220.00 | 86.20 | 92.50 | 89.35 | 87.95 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.31 | -0.98 | 0.00 | -0.02 | 6/9/2026 | 7/10/2026 3:59:58 PM EST |
| 230.00 | 95.20 | 102.90 | 99.05 | 100.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 7/10/2026 3:59:58 PM EST |
| 240.00 | 105.00 | 113.50 | 109.25 | 106.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 6/3/2026 | 7/10/2026 3:59:58 PM EST |
| 250.00 | 114.70 | 123.80 | 119.25 | % | 0.48 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:58 PM EST | |||
| 260.00 | 125.00 | 133.30 | 129.15 | % | 0.50 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 270.00 | 134.70 | 143.80 | 139.25 | % | 0.52 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 280.00 | 144.70 | 153.80 | 149.25 | % | 0.53 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 290.00 | 154.70 | 163.80 | 159.25 | % | 0.55 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 300.00 | 165.00 | 173.10 | 169.05 | % | 0.56 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 310.00 | 174.70 | 183.80 | 179.25 | % | 0.58 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 320.00 | 185.00 | 193.50 | 189.25 | % | 0.59 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 330.00 | 194.70 | 203.80 | 199.25 | % | 0.60 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 340.00 | 204.70 | 213.80 | 209.25 | % | 0.62 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 350.00 | 214.70 | 223.80 | 219.25 | % | 0.63 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST |