Cboe Global Markets

CHTR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Charter Communications Inc (chtr)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
424
Ask: 
427.25
Vol: 
3,625,442
Last: 
424.61
Change: 
+7.68 (+1.7975%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 410.000
16.5
+2.5
17.1
22.7
5
0.36
0.8294
0.0131
48
CHTR 415.000
15.25
+4.9
10.7
18.2
15
0.27
0.7653
0.0169
19
CHTR 420.000
11.1
+3.65
10.7
11.8
28
0.29
0.6788
0.0208
11
CHTR 425.000
7.2
+2.25
7.6
8.5
199
0.28
0.5704
0.0236
14
CHTR 430.000
5.42
+2.27
5
5.6
478
0.27
0.4502
0.0242
5
CHTR 435.000
3.49
+1.59
3
3.7
153
0.27
0.3364
0.0221
6
Fri May 23 2025
Strike
CHTR 410.000
CHTR 415.000
CHTR 420.000
CHTR 425.000
CHTR 430.000
CHTR 435.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 410.000
2
-1.6
1.4
2
36
0.32
-0.173
0.0133
8
CHTR 415.000
3
-2.05
2.05
3
11
0.3
-0.2383
0.0172
7
CHTR 420.000
3.8
-3.15
3.6
6.8
15
0.29
-0.3263
0.0211
5
CHTR 425.000
6.3
-3.4
5.1
6.1
9
0.29
-0.437
0.024
2
CHTR 430.000
8.1
-3.75
7.4
8.1
19
0.27
-0.5594
0.0246
0
CHTR 435.000
15.4
-0.4
10.3
11.7
11
0.27
-0.6751
0.0225
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 410.000
20.6
+4.7
20.3
21.8
2
0.29
0.775
0.012
16
CHTR 415.000
18
+5.6
16.5
17.8
6
0.29
0.7144
0.0141
39
CHTR 420.000
14.3
+4.75
13
14.4
7
0.28
0.6421
0.0159
80
CHTR 425.000
10.46
+3.41
10
10.8
350
0.27
0.5602
0.0172
332
CHTR 430.000
8.5
+3.45
7.5
8.4
13
0.27
0.473
0.0176
3
CHTR 435.000
8.81
+5.31
5.4
6.2
3
0.26
0.3868
0.017
0
Fri May 30 2025
Strike
CHTR 410.000
CHTR 415.000
CHTR 420.000
CHTR 425.000
CHTR 430.000
CHTR 435.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 410.000
6.05
+0
2.95
3.3
0
0.29
-0.2271
0.0121
11
CHTR 415.000
4.93
-1.87
4
4.5
1
0.28
-0.2885
0.0142
6
CHTR 420.000
6.2
-3.05
5.2
5.9
15
0.27
-0.3617
0.0161
2
CHTR 425.000
7.93
-3.62
7.1
7.9
17
0.26
-0.4447
0.0174
0
CHTR 430.000
0
+0
9.5
12.1
0
0.26
-0.5333
0.0179
0
CHTR 435.000
14.4
-3.8
12.2
16.1
2
0.26
-0.6211
0.0174
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.