Home Options CHTRChain

CHTR

Charter Communications, Inc.Close $148.35EOD only

Max Pain

$145.00

Next expiry Aug 21, 2026

Expected Move

±$8.40

5.7% from close

Price Gap

-3.35

Distance to max pain

IV Rank

Low premium

P/C OI

0.77

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects CHTR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

CHTR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	71.10	74.10	82.70	0.00	28	36	281.3%	0.999	0.0001	-0.031	0.000	0.006
75.00	66.05	52.30	61.00	0.00	0	16	0.0%	1.000	0.0000	-0.009	0.000	0.006
80.00	51.68	64.20	72.70	0.00	1	11	254.7%	0.997	0.0002	-0.056	0.001	0.007
90.00	48.00	54.20	62.70	0.00	6	0	210.2%	0.997	0.0003	-0.057	0.001	0.007
100.00	56.00	44.40	53.00	0.00	1	405	206.3%	0.986	0.0013	-0.174	0.005	0.008
110.00	37.44	35.10	42.80	0.00	4	15	181.6%	0.971	0.0027	-0.279	0.009	0.009
115.00	16.88	30.10	37.80	0.00	0	1	159.4%	0.967	0.0034	-0.277	0.010	0.009
120.00	25.46	24.70	32.70	0.00	1	66	122.6%	0.975	0.0035	-0.172	0.008	0.010
121.00	16.90	25.60	31.70	0.00	0	4	163.2%	0.927	0.0063	-0.520	0.019	0.009
122.00	8.40	23.10	30.70	0.00	1	2	126.6%	0.961	0.0049	-0.252	0.011	0.010
123.00	19.00	22.80	29.70	0.00	2	11	138.3%	0.941	0.0064	-0.379	0.016	0.009
124.00	25.50	22.90	28.80	0.00	1	7	155.3%	0.911	0.0077	-0.574	0.022	0.009
125.00	28.92	20.10	27.80	0.00	5	597	116.4%	0.953	0.0062	-0.268	0.013	0.010
126.00	26.80	18.70	27.00	0.00	10	67	107.3%	0.958	0.0062	-0.229	0.012	0.010
127.00	4.75	17.80	25.90	0.00	19	19	103.2%	0.956	0.0066	-0.228	0.012	0.010
128.00	14.89	16.60	25.00	0.00	4	91	96.7%	0.958	0.0069	-0.208	0.012	0.010
129.00	9.80	17.80	24.00	0.00	21	36	131.8%	0.891	0.0105	-0.565	0.025	0.009
130.00	24.29	15.20	23.00	0.00	2	675	101.2%	0.932	0.0097	-0.313	0.018	0.010
131.00	7.40	13.80	21.90	0.00	1	4	86.9%	0.948	0.0092	-0.223	0.014	0.010
132.00	22.65	13.00	21.00	0.00	1	7	88.8%	0.933	0.0109	-0.274	0.018	0.010
133.00	14.00	12.50	20.00	0.00	1	15	93.1%	0.910	0.0130	-0.353	0.022	0.010
134.00	4.81	11.90	19.00	0.00	1	6	94.5%	0.891	0.0147	-0.409	0.025	0.010
135.00	11.05	13.20	14.50	0.00	1	1,858	70.6%	0.935	0.0134	-0.216	0.017	0.010
136.00	18.45	9.00	17.10	0.00	1	12	73.3%	0.911	0.0163	-0.279	0.022	0.010
137.00	9.14	9.20	16.50	0.00	2	31	90.2%	0.846	0.0196	-0.494	0.032	0.009
138.00	18.80	9.00	15.60	0.00	4	22	95.2%	0.812	0.0211	-0.588	0.036	0.009
139.00	13.50	7.00	14.50	0.00	1	2	77.6%	0.833	0.0240	-0.449	0.034	0.009
140.00	11.00	5.40	13.80	4.20	3	483	69.1%	0.832	0.0270	-0.403	0.034	0.009
141.00	6.31	5.00	12.70	0.00	3	3	69.3%	0.801	0.0299	-0.447	0.038	0.009
142.00	10.58	3.50	11.90	0.00	1	5	60.8%	0.796	0.0346	-0.399	0.038	0.009
143.00	10.90	4.90	11.00	0.00	1	87	79.1%	0.710	0.0322	-0.618	0.046	0.008
144.00	8.45	2.60	9.90	5.11	15	22	60.2%	0.719	0.0417	-0.467	0.045	0.008
145.00	6.75	1.95	10.00	2.99	319	2,098	66.7%	0.661	0.0408	-0.558	0.049	0.008
146.00	5.00	4.10	6.60	1.65	32	18	66.2%	0.619	0.0428	-0.576	0.051	0.007
147.00	6.10	1.60	9.50	3.10	408	503	78.6%	0.567	0.0372	-0.702	0.053	0.007
148.00	4.31	0.20	8.80	0.00	3	224	69.9%	0.530	0.0423	-0.632	0.054	0.006
150.00	4.05	1.00	5.00	2.10	197	636	60.5%	0.433	0.0483	-0.541	0.053	0.005
152.50	2.98	0.15	2.35	1.52	73	213	65.2%	0.333	0.0415	-0.537	0.049	0.004
155.00	2.10	0.00	1.70	1.00	136	3,867	66.6%	0.245	0.0351	-0.473	0.042	0.003
157.50	1.15	0.00	1.15	0.45	117	805	52.1%	0.108	0.0265	-0.219	0.025	0.001
160.00	0.85	0.40	0.90	0.40	272	4,576	63.4%	0.100	0.0206	-0.252	0.024	0.001
162.50	0.65	0.00	1.00	0.30	22	124	67.1%	0.072	0.0152	-0.207	0.018	0.001
165.00	0.35	0.10	0.50	0.05	36	2,319	66.5%	0.042	0.0100	-0.134	0.012	0.001
167.50	0.35	0.00	0.55	0.00	14	70	72.4%	0.035	0.0079	-0.126	0.010	0.000
170.00	0.16	0.00	0.25	-0.04	53	601	68.4%	0.015	0.0042	-0.059	0.005	0.000
172.50	0.42	0.00	1.95	0.00	2	21	115.2%	0.083	0.0098	-0.395	0.020	0.001
175.00	0.05	0.00	0.10	-0.05	5	404	70.3%	0.005	0.0016	-0.024	0.002	0.000
177.50	0.02	-	0.95	0.00	50	10	129.4%	0.071	0.0078	-0.396	0.018	0.001
180.00	0.20	0.00	0.85	0.15	4	558	113.7%	0.034	0.0050	-0.194	0.010	0.000
185.00	0.15	0.00	0.15	0.00	1	300	94.9%	0.006	0.0013	-0.036	0.002	0.000
190.00	0.06	0.00	2.35	-0.24	1	75	172.2%	0.066	0.0056	-0.497	0.017	0.001
195.00	0.09	0.00	0.95	0.00	2	85	152.1%	0.028	0.0031	-0.220	0.009	0.000
200.00	0.15	0.00	1.35	0.00	1	462	174.7%	0.036	0.0033	-0.307	0.011	0.000
205.00	0.10	0.00	2.00	0.00	26	29	201.8%	0.047	0.0036	-0.445	0.013	0.001
210.00	0.15	0.00	8.60	0.00	1	92	314.2%	0.141	0.0053	-1.577	0.030	0.001
220.00	0.60	0.00	8.60	0.00	1	67	339.8%	0.131	0.0046	-1.618	0.029	0.001
230.00	0.25	0.00	0.25	0.00	1	6	181.6%	0.005	0.0006	-0.059	0.002	0.000
240.00	0.10	0.00	5.50	-0.50	1	32	341.4%	0.081	0.0033	-1.149	0.020	0.001
250.00	0.45	0.00	0.50	0.00	1	189	230.5%	0.008	0.0007	-0.118	0.003	0.000
260.00	1.30	0.00	5.50	0.00	2	4	379.7%	0.073	0.0027	-1.176	0.019	0.001
270.00	0.05	0.00	1.60	-0.15	1	29	308.8%	0.023	0.0013	-0.376	0.007	0.000
280.00	0.24	0.10	8.60	0.03	1	3	464.2%	0.097	0.0028	-1.788	0.023	0.001
290.00	0.15	0.00	1.60	0.02	1	9	337.1%	0.021	0.0011	-0.377	0.007	0.000
300.00	1.41	0.00	8.60	1.37	1	8	495.5%	0.090	0.0024	-1.801	0.022	0.001
320.00	0.05	0.00	8.60	0.00	2	2	525.4%	0.085	0.0022	-1.827	0.021	0.001
340.00	0.33	-	0.60	0.00	1	1	380.7%	0.013	0.0006	-0.284	0.004	0.000
350.00	0.26	0.00	0.50	0.00	1	20	347.3%	0.005	0.0003	-0.115	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.12	0.00	6.80	0.04	2	9	594.7%	-0.048	0.0013	-1.333	0.013	-0.001
75.00	0.43	0.00	1.60	0.00	1	18	386.9%	-0.017	0.0008	-0.365	0.006	-0.000
80.00	0.03	0.00	0.05	-0.37	1	41	217.2%	-0.001	0.0001	-0.010	0.000	-0.000
85.00	0.10	0.00	8.40	-0.08	1	6	498.7%	-0.072	0.0021	-1.537	0.019	-0.001
90.00	0.20	0.00	8.60	0.00	106	158	462.5%	-0.080	0.0024	-1.545	0.020	-0.001
95.00	0.05	0.00	0.05	0.00	2	102	160.9%	-0.001	0.0001	-0.011	0.000	-0.000
100.00	0.09	0.00	0.20	0.00	1	2,322	169.9%	-0.004	0.0005	-0.047	0.002	-0.000
105.00	0.05	0.00	4.00	0.00	1	160	275.0%	-0.065	0.0034	-0.782	0.017	-0.001
110.00	0.05	0.00	3.00	0.00	1	333	227.0%	-0.060	0.0039	-0.602	0.016	-0.001
114.00	0.34	0.00	5.70	0.00	0	1	252.0%	-0.102	0.0053	-1.005	0.024	-0.001
115.00	0.05	0.00	5.30	0.00	10	377	239.9%	-0.100	0.0054	-0.943	0.024	-0.001
116.00	0.82	0.00	4.90	0.00	0	1	228.0%	-0.098	0.0056	-0.880	0.023	-0.001
117.00	0.34	0.00	5.70	0.00	1	2	234.4%	-0.110	0.0060	-0.987	0.025	-0.001
118.00	0.34	0.00	5.50	0.00	1	0	225.7%	-0.111	0.0062	-0.954	0.025	-0.001
119.00	3.39	0.00	5.30	0.00	0	1	217.0%	-0.111	0.0065	-0.919	0.025	-0.001
120.00	0.03	0.00	0.50	0.00	11	373	114.8%	-0.018	0.0029	-0.115	0.006	-0.000
121.00	0.21	0.00	3.90	0.00	2	129	185.0%	-0.097	0.0069	-0.708	0.023	-0.001
122.00	8.20	0.00	4.40	0.00	0	24	187.3%	-0.108	0.0074	-0.775	0.025	-0.001
123.00	0.56	0.00	5.70	0.00	1	141	199.8%	-0.130	0.0079	-0.944	0.028	-0.002
124.00	5.25	0.00	5.80	0.00	1	25	195.4%	-0.135	0.0083	-0.949	0.029	-0.002
125.00	0.10	0.00	0.25	0.00	11	2,132	85.0%	-0.012	0.0027	-0.058	0.004	-0.000
126.00	0.40	0.00	4.00	0.00	3	120	160.1%	-0.115	0.0090	-0.695	0.026	-0.002
127.00	0.50	0.00	5.80	0.00	1	17	178.3%	-0.148	0.0096	-0.922	0.031	-0.002
128.00	2.78	0.00	5.40	0.00	1	47	167.7%	-0.147	0.0102	-0.862	0.031	-0.002
129.00	0.30	0.00	8.40	0.00	1	37	196.6%	-0.191	0.0103	-1.195	0.037	-0.003
130.00	0.20	0.00	0.35	0.00	16	329	72.5%	-0.020	0.0050	-0.079	0.007	-0.000
131.00	0.21	0.00	5.50	0.00	8	85	152.1%	-0.165	0.0121	-0.843	0.033	-0.002
132.00	0.32	0.00	5.90	0.00	2	53	150.9%	-0.178	0.0128	-0.877	0.035	-0.002
133.00	0.45	0.00	2.10	0.00	1	4	97.8%	-0.100	0.0134	-0.383	0.024	-0.001
134.00	0.20	0.00	0.55	-0.35	1	17	64.6%	-0.038	0.0095	-0.119	0.011	-0.000
135.00	0.18	0.15	0.45	-0.47	16	767	62.0%	-0.043	0.0111	-0.127	0.012	-0.001
136.00	0.64	0.00	7.00	0.00	13	48	139.1%	-0.225	0.0160	-0.931	0.040	-0.003
137.00	0.84	0.00	1.50	0.00	21	18	70.4%	-0.100	0.0185	-0.274	0.024	-0.001
138.00	1.02	0.10	1.40	0.00	2	29	65.9%	-0.106	0.0207	-0.269	0.025	-0.001
139.00	0.35	0.00	1.70	-1.00	9	74	64.1%	-0.124	0.0237	-0.292	0.028	-0.002
140.00	0.61	0.35	1.15	-1.19	18	514	56.8%	-0.124	0.0267	-0.258	0.027	-0.002
141.00	1.28	0.25	3.00	0.00	6	593	72.0%	-0.207	0.0295	-0.457	0.038	-0.003
142.00	0.92	0.35	3.10	-1.16	5	51	68.5%	-0.229	0.0329	-0.461	0.041	-0.003
143.00	0.86	0.00	4.40	-1.55	6	157	71.7%	-0.273	0.0345	-0.530	0.045	-0.003
144.00	1.04	0.05	3.70	-2.06	35	320	59.7%	-0.280	0.0419	-0.445	0.045	-0.004
145.00	1.17	1.05	2.50	-3.03	35	343	51.8%	-0.302	0.0501	-0.400	0.047	-0.004
146.00	2.15	1.25	5.10	-3.85	89	272	69.1%	-0.385	0.0411	-0.585	0.051	-0.005
147.00	1.55	1.50	7.20	-1.93	20	1,580	81.0%	-0.434	0.0361	-0.707	0.053	-0.006
148.00	3.18	1.90	5.90	-1.12	1	223	65.8%	-0.470	0.0449	-0.578	0.054	-0.006
149.00	2.35	2.35	5.10	0.00	1	87	54.6%	-0.522	0.0542	-0.478	0.054	-0.007
150.00	2.70	3.10	6.00	-4.44	18	482	58.9%	-0.569	0.0496	-0.508	0.053	-0.007
152.50	4.30	1.90	10.00	-0.69	1	187	55.6%	-0.697	0.0467	-0.422	0.047	-0.009
155.00	5.46	4.90	10.50	-5.10	66	713	53.5%	-0.809	0.0379	-0.312	0.037	-0.010
157.50	7.40	5.60	12.60	1.87	14	80	111.4%	-0.705	0.0230	-0.848	0.046	-0.010
160.00	11.90	7.80	16.00	0.90	1	431	140.0%	-0.702	0.0184	-1.074	0.047	-0.010
162.50	9.00	10.10	18.20	0.00	0	8	146.5%	-0.731	0.0167	-1.069	0.044	-0.010
165.00	15.50	12.20	20.90	0.00	26	195	161.6%	-0.742	0.0149	-1.154	0.043	-0.011
170.00	20.65	17.40	25.50	0.00	39	41	175.0%	-0.781	0.0125	-1.141	0.040	-0.012
175.00	30.03	22.40	30.60	0.00	2	6	196.5%	-0.799	0.0106	-1.221	0.038	-0.012
180.00	32.64	27.40	35.40	-1.64	3	300	210.4%	-0.820	0.0093	-1.218	0.035	-0.013
185.00	37.64	32.40	40.40	8.25	2	0	227.4%	-0.833	0.0082	-1.257	0.034	-0.013
190.00	51.07	37.10	45.60	0.00	83	0	248.1%	-0.838	0.0074	-1.344	0.033	-0.014
195.00	53.80	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.023	0.000	-0.016
200.00	70.30	0.00	0.00	0.00	6	0	0.0%	-1.000	0.0000	0.024	0.000	-0.016
220.00	87.95	84.70	93.30	0.00	4	6	592.1%	-0.679	0.0045	-4.730	0.048	-0.015
230.00	100.50	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.027	0.000	-0.019
240.00	106.10	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.028	0.000	-0.020

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.