Dark

CHTR
Charter Comm Inc Del CL A New
stock NASDAQ

At Close

May 15, 2025 3:59:56 PM EDT

419.31USD+1.317%(+5.45)1,280,879

419.16Bid 419.75Ask 0.59Spread

Pre-market

May 15, 2025 8:00:30 AM EDT

414.73USD+0.210%(+0.87)100

After-hours

May 15, 2025 4:06:30 PM EDT

419.57USD+0.019%(+0.08)16,640

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,105	823	316	1,409

CHTR Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CHTR Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CHTR Jan 15, 2027 Exp. - Max Pain @ $350.00

Puts

Calls

CHTR Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	29.40	+4.66%	2	25	05-13	CHTR270115C00600000
580 C	47.39	0%	2	2	11-13	CHTR270115C00580000
560 C	32.52	0%	8	8	05-01	CHTR270115C00560000
540 C	0	0%	0			CHTR270115C00540000
520 C	0	0%	0			CHTR270115C00520000
500 C	55.00	+7.00%	2	446	05-13	CHTR270115C00500000
490 C	0	0%	0			CHTR270115C00490000
480 C	0	0%	0			CHTR270115C00480000
470 C	0	0%	0			CHTR270115C00470000
460 C	0	0%	0			CHTR270115C00460000
450 C	69.20	+0.29%	2	321	05-12	CHTR270115C00450000
440 C	52.00	+11.83%	6	6	10-28	CHTR270115C00440000
430 C	65.83	+12.43%	1	1	03-11	CHTR270115C00430000
420 C	80.84	+0.81%	12	14	05-12	CHTR270115C00420000
410 C	0	0%	0			CHTR270115C00410000
400 C	97.30	+1.88%	2	345	05-14	CHTR270115C00400000
390 C	98.00	-10.97%	1	1	12-09	CHTR270115C00390000
380 C	0	0%	0			CHTR270115C00380000
370 C	88.10	0%	2	1	04-04	CHTR270115C00370000
360 C	118.47	+27.39%	1	1	05-12	CHTR270115C00360000
350 C	120.66	+0.51%	2	332	05-12	CHTR270115C00350000
340 C	0	0%	0			CHTR270115C00340000
330 C	82.80	-6.53%	1	2	01-30	CHTR270115C00330000
320 C	87.89	-14.88%	1	11	01-30	CHTR270115C00320000
310 C	142.80	-1.29%	2	50	05-12	CHTR270115C00310000
300 C	157.30	-1.07%	8	922	05-14	CHTR270115C00300000
290 C	158.40	+30.80%	8	3	05-09	CHTR270115C00290000
280 C	0	0%	0			CHTR270115C00280000
270 C	0	0%	0			CHTR270115C00270000
260 C	0	0%	0			CHTR270115C00260000
250 C	0	0%	0			CHTR270115C00250000
240 C	196.10	+11.45%	8	2	05-09	CHTR270115C00240000
230 C	0	0%	0			CHTR270115C00230000
220 C	0	0%	0			CHTR270115C00220000
210 C	0	0%	0			CHTR270115C00210000
200 C	225.10	-1.16%	2	431	05-12	CHTR270115C00200000
195 C	230.30	0%	4	1	05-09	CHTR270115C00195000
190 C	0	0%	0			CHTR270115C00190000
185 C	0	0%	0			CHTR270115C00185000
180 C	0	0%	0			CHTR270115C00180000
175 C	247.40	+31.53%	8	3	05-09	CHTR270115C00175000
170 C	0	0%	0			CHTR270115C00170000
165 C	0	0%	0			CHTR270115C00165000
160 C	0	0%	0			CHTR270115C00160000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	0	0%	0			CHTR270115P00600000
580 P	0	0%	0			CHTR270115P00580000
560 P	0	0%	0			CHTR270115P00560000
540 P	0	0%	0			CHTR270115P00540000
520 P	163.40	+2.38%	5	15	03-10	CHTR270115P00520000
500 P	113.80	-5.17%	2	290	05-13	CHTR270115P00500000
490 P	157.10	0%	1	0	01-08	CHTR270115P00490000
480 P	0	0%	0			CHTR270115P00480000
470 P	123.90	0%	1	1	03-04	CHTR270115P00470000
460 P	119.10	0%	1	1	03-04	CHTR270115P00460000
450 P	120.00	+2.19%	2	6	01-31	CHTR270115P00450000
440 P	84.40	-13.61%	1	1	05-08	CHTR270115P00440000
430 P	96.50	-16.31%	1	2	03-04	CHTR270115P00430000
420 P	0	0%	0			CHTR270115P00420000
410 P	62.70	-7.11%	2	3	05-13	CHTR270115P00410000
400 P	58.10	+0.69%	4	1,223	05-14	CHTR270115P00400000
390 P	0	0%	0			CHTR270115P00390000
380 P	90.72	+4.28%	1	1	04-21	CHTR270115P00380000
370 P	80.30	+22.93%	5	1	04-07	CHTR270115P00370000
360 P	68.18	+5.09%	14	7	04-04	CHTR270115P00360000
350 P	47.67	-25.52%	8	50	05-01	CHTR270115P00350000
340 P	53.00	-13.11%	1	5	02-12	CHTR270115P00340000
330 P	34.32	-2.22%	2	52	05-12	CHTR270115P00330000
320 P	0	0%	0			CHTR270115P00320000
310 P	0	0%	0			CHTR270115P00310000
300 P	24.16	-43.55%	2	12	05-14	CHTR270115P00300000
290 P	0	0%	0			CHTR270115P00290000
280 P	0	0%	0			CHTR270115P00280000
270 P	27.35	+14.44%	1	1	03-10	CHTR270115P00270000
260 P	0	0%	0			CHTR270115P00260000
250 P	28.00	-4.76%	1	1	10-23	CHTR270115P00250000
240 P	24.31	+25.37%	2	2	04-04	CHTR270115P00240000
230 P	21.78	-2.81%	1	2	04-22	CHTR270115P00230000
220 P	9.74	-11.05%	4	21	05-13	CHTR270115P00220000
210 P	17.86	0%	1	1	10-03	CHTR270115P00210000
200 P	8.20	-40.49%	8	9	05-09	CHTR270115P00200000
195 P	16.51	+39.80%	1	1	04-09	CHTR270115P00195000
190 P	12.61	-10.38%	1	1	04-22	CHTR270115P00190000
185 P	7.70	-12.99%	2	2	03-24	CHTR270115P00185000
180 P	10.84	-11.73%	1	1	04-22	CHTR270115P00180000
175 P	8.65	0%	9	9	11-04	CHTR270115P00175000
170 P	0	0%	0			CHTR270115P00170000
165 P	9.56	+21.63%	1	1	04-09	CHTR270115P00165000
160 P	8.90	-3.16%	1	3	04-21	CHTR270115P00160000