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)

2025-07-08 15:03:01 ET (Delayed)
Bid: 
409.22
Ask: 
409.54
Vol: 
531,947
Last: 
409.39
Change: 
+1.07 (+0.262%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 402.500
15.5
+0
8.8
9.9
0
0.33
0.7286
0.0272
1
CHTR 405.000
14.3
+0
7.1
8.1
0
0.33
0.66
0.031
11
CHTR 407.500
6.98
+0.33
5.5
6.6
2
0.33
0.581
0.034
7
CHTR 410.000
4.93
-0.32
4.2
5.2
9
0.32
0.4945
0.0353
12
CHTR 412.500
5.6
+0
3.1
4
0
0.32
0.4064
0.0348
9
CHTR 415.000
1.9
-1.375
2.2
3
1
0.32
0.3231
0.0322
15
Fri Jul 11 2025
Strike
CHTR 402.500
CHTR 405.000
CHTR 407.500
CHTR 410.000
CHTR 412.500
CHTR 415.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 402.500
1.95
+0
1.8
2.6
0
0.34
-0.2735
0.0275
7
CHTR 405.000
3.6
+0
2.5
3.4
12
0.33
-0.3429
0.0314
10
CHTR 407.500
3.2
-1.55
3.3
4.4
1
0.32
-0.4232
0.0344
18
CHTR 410.000
4.9
-1.05
4.5
5.1
12
0.31
-0.5107
0.0358
5
CHTR 412.500
5.6
+0
5.7
6.9
0
0.31
-0.6001
0.0353
9
CHTR 415.000
5.7
+0
7.5
8.4
0
0.32
-0.6847
0.0327
9
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 402.500
13.69
+0
11.7
13.1
0
0.3
0.6524
0.0178
7
CHTR 405.000
11.65
+0.25
9.9
11.5
3
0.29
0.6079
0.0188
10
CHTR 407.500
5.6
+0
8.4
10
0
0.29
0.5606
0.0196
1
CHTR 410.000
8
-0.7
7.4
8.1
45
0.28
0.5112
0.02
303
CHTR 412.500
7.4
+0.1
6.1
7.3
1
0.29
0.461
0.0201
0
CHTR 415.000
5.1
-1.05
5.1
5.8
1
0.28
0.4112
0.0198
12
Fri Jul 18 2025
Strike
CHTR 402.500
CHTR 405.000
CHTR 407.500
CHTR 410.000
CHTR 412.500
CHTR 415.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 402.500
4.3
+0
4.2
5.3
0
0.29
-0.3512
0.018
9
CHTR 405.000
5.44
-0.96
5.1
6
3
0.29
-0.3962
0.019
9
CHTR 407.500
7.6
+0
5.9
7.2
0
0.28
-0.4441
0.0198
0
CHTR 410.000
7.5
-1.4
7.4
8
8
0.28
-0.4942
0.0203
450
CHTR 412.500
9
+0
8.4
9.8
0
0.28
-0.5451
0.0204
1
CHTR 415.000
11
+0
10.1
10.9
0
0.28
-0.5956
0.0201
7
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 395.000
10.9
+0
26.2
28.9
0
0.54
0.6522
0.0078
44
CHTR 400.000
24.78
-0.07
22.3
26
2
0.53
0.6122
0.0081
2
CHTR 405.000
21.78
-0.12
19.9
23
3
0.53
0.5707
0.0084
5
CHTR 410.000
18.7
-0.5
17.5
19.3
14
0.51
0.5283
0.0086
39
CHTR 415.000
17.6
+0
14.6
18.1
0
0.52
0.4855
0.0086
25
CHTR 420.000
17.8
+0
13.5
15.9
0
0.53
0.443
0.0086
6
Fri Jul 25 2025
Strike
CHTR 395.000
CHTR 400.000
CHTR 405.000
CHTR 410.000
CHTR 415.000
CHTR 420.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHTR 395.000
14.46
+0
10.1
13.2
0
0.53
-0.3506
0.0078
14
CHTR 400.000
14.29
-0.91
12.6
14.6
1
0.53
-0.3909
0.0082
0
CHTR 405.000
30.1
+0
14
17.4
0
0.52
-0.4327
0.0085
38
CHTR 410.000
18.4
-0.5
16.6
18.7
12
0.51
-0.4756
0.0086
27
CHTR 415.000
21.2
+0
19.1
21.9
0
0.51
-0.5188
0.0087
18
CHTR 420.000
23.9
+0
21.9
24.9
0
0.51
-0.5617
0.0087
16
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.