CHTR - Options Database

CHTR

CHARTER COMMUNICATIO A

$142.21 -2.71%

$142.49 (+0.20%)🌙

as of 06/30 06:17 PM

(6/29 18:17) ◀

Tuesday, June 30, 2026 (6:17pm)

▶ (7/1 18:16)

◀ 6/30 18:17 ▶

Option Volume

Detail

ℹ

Current (06/30) 6,930

Calls: 4,135 (60%)

Puts: 2,795 (40%)

Prior (06/29) 26,807

Calls: 16,197 (60%)

Puts: 10,610 (40%)

Current vs Prior -74.15%

Calls: -74.47% (Calls)

Puts: -73.66% (Puts)

Prior 7-Day Total 80,357

Calls: 53,742 (67%)

Puts: 26,615 (33%)

Prior 7-Day Average 11,479

Calls: 7,677 (67%)

Puts: 3,802 (33%)

Current vs Prior 7-Day Avg -39.63%

Calls: -46.14%

Puts: -26.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $6.38M

Calls: $3.68M (58%)

Puts: $2.70M (42%)

Prior (06/29) $22.16M

Calls: $13.74M (62%)

Puts: $8.42M (38%)

Current vs Prior -71.22%

Calls: -73.21%

Puts: -67.98%

Prior 7-Day Total $72.61M

Calls: $49.91M (69%)

Puts: $22.71M (31%)

Prior 7-Day Average $10.37M

Calls: $7.13M (69%)

Puts: $3.24M (31%)

Current vs Prior 7-Day Avg -38.51%

Calls: -48.38%

Puts: -16.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.68

Prior (06/29) 0.66

Current vs Prior +3.19%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +41.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 47,048

Calls: 32,824 (70%)

Puts: 14,224 (30%)

Prior (06/29) 102,584

Calls: 75,164 (73%)

Puts: 27,420 (27%)

Current vs Prior -54.14%

Prior 7-Day Total 437,233

Calls: 316,724 (72%)

Puts: 120,509 (28%)

Prior 7-Day Average 62,461

Calls: 45,246 (72%)

Puts: 17,215 (28%)

Current vs Prior 7-Day Avg -24.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 8.61% | 12.34%8.61% | 12.34%12.34% | 23.24%

Prior 6.40% | 10.40%-- | ---- | --

Current vs Prior -27.74% | -17.16%-- | ---- | --

Prior 7-Day Avg 5.50% | 8.59%-- | ---- | --

Current vs 7-Day Avg -15.92% | +0.31%-- | ---- | --

Prior 7-Day Eod 6.40% | 10.40%-- | ---- | --

Current vs 7-Day Eod -27.74% | -17.16%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.46% | 41.73%

Calls: 50.00% | 27.45%

Puts: 52.92% | 56.00%

Prior 51.46% | 41.73%

Calls: 50.00% | 27.45%

Puts: 52.92% | 56.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 51.80% | 55.72%

Calls: 53.85% | 55.49%

Puts: 49.75% | 55.96%

Current vs 7-Day Avg -0.66% | -25.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 74% vs prior. Bullish P/C ratio of 0.68. Call-heavy open interest (32,824 calls vs 14,224 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 2	23.90	31.40	$27.65	27.1%	6	0.95	5
$114.00	Jul 2	24.90	32.50	$28.70	26.5%	4	0.93	--
$116.00	Jul 2	22.90	30.50	$26.70	28.5%	2	0.92	2
$120.00	Jul 17	19.90	25.60	$22.75	25.1%	30	0.91	--
$131.00	Jul 2	8.20	15.90	$12.05	63.9%	1	0.91	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	19.90	26.80	$23.35	29.6%	2	0.94	4
$150.00	Jul 2	6.80	11.00	$8.90	47.2%	4	0.87	362
$149.00	Jul 2	3.40	11.50	$7.45	108.7%	1	0.77	31
$148.00	Jul 2	4.30	9.40	$6.85	74.5%	6	0.73	25
$147.00	Jul 2	1.95	10.00	$5.98	134.6%	2	0.73	34

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 4.9K, top 567)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 2	0.60	1.05	$0.83	54.2%	449	0.20	510
$145.00	Jul 2	1.75	2.30	$2.03	27.1%	343	0.41	103
$145.00	Jul 24	10.20	13.40	$11.80	27.1%	192	0.51	81
$160.00	Jul 2	0.00	1.10	$0.55	200.0%	190	0.10	227
$152.50	Jul 17	3.30	4.20	$3.75	24.0%	167	0.34	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 2	0.50	1.35	$0.93	91.4%	567	0.18	197
$139.00	Jul 2	1.45	2.15	$1.80	38.9%	155	0.31	129
$141.00	Jul 17	6.00	10.00	$8.00	50.0%	149	0.43	14
$140.00	Jul 17	5.40	7.00	$6.20	25.8%	145	0.40	1.0K
$142.00	Jul 17	6.00	7.60	$6.80	23.5%	113	0.44	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 35.3%, max 91.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 2	Jul 31	148.7%	79.3%	87.6%	13	204
$136.00	Jul 2	Jul 10	107.6%	62.3%	72.6%	7	52
$131.00	Jul 2	Jul 17	98.3%	58.2%	68.8%	2	17
$170.00	Jul 2	Jul 24	140.6%	84.7%	65.9%	28	1.1K
$152.50	Jul 2	Jul 17	92.8%	56.9%	63.1%	276	301

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 2	Jul 17	136.9%	71.4%	91.7%	5	--
$128.00	Jul 2	Jul 17	135.7%	73.8%	84.0%	82	17
$132.00	Jul 2	Jul 17	118.7%	64.7%	83.4%	28	80
$134.00	Jul 2	Jul 17	102.2%	57.4%	78.0%	25	138
$136.00	Jul 2	Jul 17	107.6%	70.1%	53.3%	61	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 24.00, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 2	$0.10	$2.40	$0.10	24.00	$152.60
$160.00	$170.00	Jul 10	$0.47	$9.53	$0.47	20.28	$160.47
$165.00	$170.00	Jul 2	$0.43	$4.57	$0.43	10.63	$165.43
$152.50	$155.00	Jul 10	$0.25	$2.25	$0.25	9.00	$152.75
$155.00	$160.00	Jul 17	$0.90	$4.10	$0.90	4.56	$155.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$127.00	$125.00	Jul 17	$0.10	$1.90	$0.10	19.00	$126.90
$125.00	$120.00	Jul 17	$0.32	$4.68	$0.32	14.62	$124.68
$131.00	$130.00	Jul 2	$0.15	$0.85	$0.15	5.67	$130.85
$129.00	$128.00	Jul 2	$0.17	$0.83	$0.17	4.88	$128.83
$137.00	$135.00	Jul 10	$0.37	$1.63	$0.37	4.41	$136.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 41.86, avg 2.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$116.00	$131.00	Jul 2	$14.65	$14.65	$0.35	41.86	$130.65
$136.00	$140.00	Jul 2	$3.80	$3.80	$0.20	19.00	$139.80
$132.00	$135.00	Jul 2	$2.60	$2.60	$0.40	6.50	$134.60
$120.00	$131.00	Jul 17	$8.30	$8.30	$2.70	3.07	$128.30
$137.00	$141.00	Jul 10	$2.80	$2.80	$1.20	2.33	$139.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$150.00	Jul 2	$14.45	$14.45	$0.55	26.27	$150.55
$148.00	$147.00	Jul 2	$0.87	$0.87	$0.13	6.69	$147.13
$150.00	$144.00	Jul 10	$4.85	$4.85	$1.15	4.22	$145.15
$150.00	$145.00	Jul 31	$4.00	$4.00	$1.00	4.00	$146.00
$150.00	$145.00	Aug 7	$3.95	$3.95	$1.05	3.76	$146.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $2.40, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 2	Jul 10	$0.25	140.6%	71.0%
$160.00	Jul 2	Jul 10	$0.47	115.9%	61.7%
$165.00	Jul 2	Jul 17	$0.62	148.7%	58.2%
$145.00	Jul 2	Jul 10	$1.27	68.6%	45.3%
$147.00	Jul 2	Jul 10	$1.37	72.0%	48.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$127.00	Jul 10	Jul 17	$0.70	62.0%	60.1%
$130.00	Jul 2	Jul 10	$1.50	95.3%	70.3%
$132.00	Jul 2	Jul 10	$1.50	118.7%	73.9%
$150.00	Jul 2	Jul 10	$1.50	73.8%	68.8%
$129.00	Jul 2	Jul 17	$1.91	136.9%	71.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.92% of stock, avg 11.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$140.00	Jul 2	$3.35	$2.23	$5.58	$134.42	$145.58	3.92%
$142.00	Jul 2	$3.38	$2.20	$5.58	$136.42	$147.58	3.92%
$141.00	Jul 2	$3.75	$2.50	$6.25	$134.75	$147.25	4.39%
$146.00	Jul 2	$1.80	$4.97	$6.77	$139.23	$152.77	4.76%
$147.00	Jul 2	$1.48	$5.98	$7.46	$139.54	$154.46	5.25%
$145.00	Jul 2	$2.03	$5.95	$7.98	$137.02	$152.98	5.61%
$148.00	Jul 2	$1.63	$6.85	$8.48	$139.52	$156.48	5.96%
$136.00	Jul 2	$7.15	$1.68	$8.83	$127.17	$144.83	6.21%
$149.00	Jul 2	$1.43	$7.45	$8.88	$140.12	$157.88	6.24%
$135.00	Jul 2	$8.30	$0.93	$9.23	$125.77	$144.23	6.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 2.59% of stock, avg 7.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$147.00	$142.00	Jul 2	$1.48	$2.20	$3.68	$138.32	$150.68
$147.00	$140.00	Jul 2	$1.48	$2.23	$3.71	$136.29	$150.71
$148.00	$142.00	Jul 2	$1.63	$2.20	$3.83	$138.17	$151.83
$148.00	$140.00	Jul 2	$1.63	$2.23	$3.86	$136.14	$151.86
$147.00	$138.00	Jul 2	$1.48	$2.47	$3.95	$134.05	$150.95
$147.00	$141.00	Jul 2	$1.48	$2.50	$3.98	$137.02	$150.98
$146.00	$142.00	Jul 2	$1.80	$2.20	$4.00	$138.00	$150.00
$146.00	$140.00	Jul 2	$1.80	$2.23	$4.03	$135.97	$150.03
$148.00	$138.00	Jul 2	$1.63	$2.47	$4.10	$133.90	$152.10
$148.00	$141.00	Jul 2	$1.63	$2.50	$4.13	$136.87	$152.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 32.33, avg credit $2.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/135	150/155	Jul 24	$4.85	$0.15	32.33	$130.15	$154.85
135/136	142/144	Jul 2	$1.90	$0.10	19.00	$134.10	$143.90
127/130	137/141	Jul 10	$3.80	$0.20	19.00	$126.20	$140.80
132/135	143/145	Jul 10	$2.83	$0.17	16.65	$132.17	$145.83
127/128	131/134	Jul 17	$2.83	$0.17	16.65	$125.17	$133.83
140/145	150/155	Jul 24	$4.70	$0.30	15.67	$140.30	$154.70
128/129	132/135	Jul 2	$2.77	$0.23	12.04	$126.23	$134.77
135/140	145/150	Jul 31	$4.60	$0.40	11.50	$135.40	$149.60
130/131	132/135	Jul 2	$2.75	$0.25	11.00	$128.25	$134.75
135/137	141/142	Jul 10	$1.82	$0.18	10.11	$135.18	$142.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Jul 24	$0.25	$4.75	19.00
$140.00	$145.00	$150.00	Aug 7	$0.45	$4.55	10.11
$114.00	$115.00	$116.00	Jul 2	$0.10	$0.90	9.00
$150.00	$152.50	$155.00	Jul 17	$0.25	$2.25	9.00
$150.00	$155.00	$160.00	Jul 24	$0.50	$4.50	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 24	$0.20	$4.80	24.00
$135.00	$140.00	$145.00	Jul 24	$1.10	$3.90	3.55
$140.00	$145.00	$150.00	Jul 31	$1.50	$3.50	2.33
$140.00	$145.00	$150.00	Aug 7	$1.50	$3.50	2.33
$130.00	$131.00	$132.00	Jul 2	$0.45	$0.55	1.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-1.80, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Jul 10	-$0.08	$9.92
$160.00	$170.00	1:2	Jul 24	-$1.86	$8.14
$155.00	$165.00	1:2	Jul 31	-$3.75	$6.25
$120.00	$131.00	1:2	Jul 17	-$6.15	$4.85
$160.00	$165.00	1:2	Jul 17	-$0.40	$4.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$125.00	1:2	Aug 7	-$1.80	$13.20
$130.00	$120.00	1:2	Jul 24	-$0.60	$9.40
$135.00	$125.00	1:2	Jul 31	-$1.95	$8.05
$150.00	$144.00	1:2	Jul 10	-$0.70	$5.30
$125.00	$120.00	1:2	Jul 17	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.95%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 7	$11.30	0.52	2.0%	7.95%	9.91%	1	--
$145.00	Jul 31	$10.80	0.52	2.0%	7.59%	9.56%	22	22
$145.00	Jul 24	$10.20	0.51	2.0%	7.17%	9.13%	192	81
$150.00	Aug 7	$9.30	0.47	5.5%	6.54%	12.02%	6	7
$150.00	Jul 31	$8.70	0.47	5.5%	6.12%	11.60%	15	39
$150.00	Jul 24	$8.20	0.45	5.5%	5.77%	11.24%	15	137
$143.00	Jul 17	$6.50	0.56	0.6%	4.57%	5.13%	60	3
$155.00	Jul 24	$6.50	0.39	9.0%	4.57%	13.56%	56	197
$155.00	Aug 7	$6.40	0.40	9.0%	4.50%	13.49%	23	1
$144.00	Jul 17	$6.10	0.53	1.3%	4.29%	5.55%	1	174

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,135

Total Puts 2,795

Put/Call Ratio 0.68

Net Difference 1,340

Prior's Put/Call Breakdown

Total Calls 16,197

Total Puts 10,610

Put/Call Ratio 0.66

Net Difference 5,587

Prior 7-Day Put/Call Summary

Total Calls 53,742

Total Puts 26,615

Average Put/Call Ratio 0.48

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card