CHTR - Options Database

CHTR

CHARTER COMMUNICATIO A

$138.02 +1.90%

$137.99 (-0.02%)🌙

as of 07/07 06:17 PM

(7/6 18:17) ◀

Tuesday, July 7, 2026 (6:17pm)

▶ (7/8 18:18)

◀ 7/7 18:17 ▶

Option Volume

Detail

ℹ

Current (07/07) 6,636

Calls: 4,580 (69%)

Puts: 2,056 (31%)

Prior (07/06) 5,423

Calls: 3,161 (58%)

Puts: 2,262 (42%)

Current vs Prior +22.37%

Calls: +44.89% (Calls)

Puts: -9.11% (Puts)

Prior 7-Day Total 74,947

Calls: 44,895 (60%)

Puts: 30,052 (40%)

Prior 7-Day Average 10,706

Calls: 6,413 (60%)

Puts: 4,293 (40%)

Current vs Prior 7-Day Avg -38.02%

Calls: -28.59%

Puts: -52.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $6.15M

Calls: $3.63M (59%)

Puts: $2.51M (41%)

Prior (07/06) $7.33M

Calls: $4.56M (62%)

Puts: $2.77M (38%)

Current vs Prior -16.12%

Calls: -20.33%

Puts: -9.18%

Prior 7-Day Total $70.12M

Calls: $41.64M (59%)

Puts: $28.47M (41%)

Prior 7-Day Average $10.02M

Calls: $5.95M (59%)

Puts: $4.07M (41%)

Current vs Prior 7-Day Avg -38.65%

Calls: -38.93%

Puts: -38.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.45

Prior (07/06) 0.72

Current vs Prior -37.27%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -30.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 65,506

Calls: 48,415 (74%)

Puts: 17,091 (26%)

Prior (07/06) 53,815

Calls: 40,603 (75%)

Puts: 13,212 (25%)

Current vs Prior +21.72%

Prior 7-Day Total 477,303

Calls: 356,636 (75%)

Puts: 120,667 (25%)

Prior 7-Day Average 68,186

Calls: 50,948 (75%)

Puts: 17,238 (25%)

Current vs Prior 7-Day Avg -3.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.75% | 10.83%10.83% | 22.97%

Prior 7.60% | 10.71%10.71% | 23.52%

Current vs Prior +1.94% | +1.18%+1.18% | -2.33%

Prior 7-Day Avg 5.45% | 9.31%11.48% | 24.25%

Current vs 7-Day Avg +42.15% | +16.33%-5.61% | -5.28%

Prior 7-Day Eod 7.60% | 10.71%-- | --

Current vs 7-Day Eod +1.94% | +1.18%-- | --

Sentiment BEARISHBEARISH

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 57.57% | 55.73%

Calls: 56.10% | 48.13%

Puts: 59.04% | 63.33%

Current vs 7-Day Avg -10.61% | -25.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (4,580 calls vs 2,056 puts). P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (48,415 calls vs 17,091 puts) suggests bullish positioning. Rising open interest (up 22%) indicates new positions being established.

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 NEUTRAL

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 5 of results (avg 8.7%, best 7.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	13.80	14.90	$14.35	7.7%	2	0.54	--
$142.00	Jul 24	8.70	9.60	$9.15	9.8%	3	0.51	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	30.60	33.20	$31.90	8.2%	2	0.68	198
$130.00	Aug 21	9.90	10.80	$10.35	8.7%	27	0.35	194
$160.00	Aug 21	26.80	29.40	$28.10	9.3%	14	0.63	244

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. 36 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 10	20.70	28.30	$24.50	31.0%	1	0.90	--
$113.00	Jul 10	21.70	29.30	$25.50	29.8%	1	0.89	--
$120.00	Jul 17	16.30	20.00	$18.15	20.4%	39	0.89	159
$119.00	Jul 17	18.20	24.00	$21.10	27.5%	49	0.84	41
$118.00	Jul 17	18.90	24.90	$21.90	27.4%	15	0.84	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	20.50	26.00	$23.25	23.7%	2	0.95	624
$155.00	Jul 17	15.90	19.40	$17.65	19.8%	1	0.90	77
$149.00	Jul 10	9.70	12.90	$11.30	28.3%	2	0.86	20
$145.00	Jul 10	7.10	10.60	$8.85	39.5%	4	0.76	--
$144.00	Jul 10	6.00	8.80	$7.40	37.8%	10	0.72	--

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 2.3K, top 229)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 17	3.80	7.60	$5.70	66.7%	229	0.47	56
$141.00	Jul 10	2.05	5.70	$3.88	94.1%	213	0.43	208
$149.00	Jul 10	0.35	0.95	$0.65	92.3%	212	0.14	17
$135.00	Jul 17	6.70	9.30	$8.00	32.5%	145	0.64	571
$150.00	Jul 17	1.50	2.55	$2.03	51.7%	91	0.25	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	3.30	4.70	$4.00	35.0%	96	0.37	695
$127.00	Jul 17	0.75	4.10	$2.42	138.4%	75	0.22	4
$138.00	Jul 17	4.90	7.10	$6.00	36.7%	57	0.45	7
$130.00	Jul 31	7.40	8.70	$8.05	16.1%	53	0.35	83
$138.00	Jul 10	3.10	7.00	$5.05	77.2%	42	0.48	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 22.7%, max 58.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Jul 10	Jul 17	105.2%	66.6%	58.0%	225	268
$152.50	Jul 10	Jul 17	92.0%	59.7%	54.0%	39	211
$165.00	Jul 10	Aug 14	109.7%	77.1%	42.4%	38	--
$138.00	Jul 10	Jul 17	102.7%	72.7%	41.2%	44	16
$139.00	Jul 10	Jul 24	106.9%	92.4%	15.8%	25	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Jul 10	Jul 17	105.2%	66.6%	58.0%	2	--
$139.00	Jul 10	Aug 14	106.9%	79.9%	33.8%	15	27
$138.00	Jul 10	Aug 14	102.7%	78.2%	31.4%	44	--
$125.00	Jul 10	Aug 21	95.2%	76.8%	23.8%	13	1.8K
$132.00	Jul 10	Jul 24	119.2%	98.7%	20.7%	11	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 40.67, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Jul 17	$0.12	$4.88	$0.12	40.67	$160.12
$155.00	$160.00	Jul 10	$0.20	$4.80	$0.20	24.00	$155.20
$155.00	$160.00	Jul 17	$0.38	$4.62	$0.38	12.16	$155.38
$152.50	$155.00	Jul 17	$0.22	$2.28	$0.22	10.36	$152.72
$152.50	$155.00	Jul 10	$0.32	$2.18	$0.32	6.81	$152.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$127.00	Jul 10	$0.23	$2.77	$0.23	12.04	$129.77
$120.00	$115.00	Jul 17	$0.50	$4.50	$0.50	9.00	$119.50
$125.00	$120.00	Jul 17	$0.50	$4.50	$0.50	9.00	$124.50
$139.00	$138.00	Aug 14	$0.15	$0.85	$0.15	5.67	$138.85
$127.00	$126.00	Jul 17	$0.17	$0.83	$0.17	4.88	$126.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 12.33, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$122.00	$130.00	Jul 17	$7.40	$7.40	$0.60	12.33	$129.40
$114.00	$135.00	Jul 10	$18.50	$18.50	$2.50	7.40	$132.50
$143.00	$144.00	Jul 17	$0.87	$0.87	$0.13	6.69	$143.87
$142.00	$143.00	Jul 17	$0.85	$0.85	$0.15	5.67	$142.85
$118.00	$119.00	Jul 17	$0.80	$0.80	$0.20	4.00	$118.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$131.00	$130.00	Jul 17	$0.87	$0.87	$0.13	6.69	$130.13
$138.00	$135.00	Jul 10	$2.42	$2.42	$0.58	4.17	$135.58
$140.00	$139.00	Jul 24	$0.80	$0.80	$0.20	4.00	$139.20
$165.00	$160.00	Aug 21	$3.80	$3.80	$1.20	3.17	$161.20
$155.00	$141.00	Jul 17	$10.15	$10.15	$3.85	2.64	$144.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $2.02, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 10	Jul 17	$0.48	109.7%	73.3%
$160.00	Jul 10	Jul 17	$0.67	86.7%	66.3%
$152.50	Jul 10	Jul 17	$0.75	92.0%	59.7%
$139.00	Jul 10	Jul 17	$0.80	106.9%	83.1%
$155.00	Jul 10	Jul 17	$0.85	86.2%	62.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Jul 10	Jul 17	$0.15	119.2%	71.6%
$141.00	Jul 10	Jul 17	$0.70	105.2%	66.6%
$140.00	Jul 10	Jul 17	$0.75	82.1%	68.2%
$138.00	Jul 10	Jul 17	$0.95	102.7%	72.7%
$125.00	Jul 10	Jul 17	$0.97	95.2%	74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 5.89% of stock, avg 10.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$143.00	Jul 10	$1.85	$6.28	$8.13	$134.87	$151.13	5.89%
$135.00	Jul 10	$6.00	$2.63	$8.63	$126.37	$143.63	6.25%
$144.00	Jul 10	$1.63	$7.40	$9.03	$134.97	$153.03	6.54%
$140.00	Jul 10	$3.15	$6.10	$9.25	$130.75	$149.25	6.70%
$138.00	Jul 10	$5.10	$5.05	$10.15	$127.85	$148.15	7.35%
$145.00	Jul 10	$1.30	$8.85	$10.15	$134.85	$155.15	7.35%
$139.00	Jul 10	$4.80	$5.60	$10.40	$128.60	$149.40	7.54%
$141.00	Jul 10	$3.88	$6.80	$10.68	$130.32	$151.68	7.74%
$133.00	Jul 17	$8.70	$3.03	$11.73	$121.27	$144.73	8.50%
$149.00	Jul 10	$0.65	$11.30	$11.95	$137.05	$160.95	8.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 2.81% of stock, avg 9.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$143.00	$133.00	Jul 10	$1.85	$2.03	$3.88	$129.12	$146.88
$142.00	$133.00	Jul 10	$2.13	$2.03	$4.16	$128.84	$146.16
$143.00	$135.00	Jul 10	$1.85	$2.63	$4.48	$130.52	$147.48
$142.00	$135.00	Jul 10	$2.13	$2.63	$4.76	$130.24	$146.76
$143.00	$134.00	Jul 10	$1.85	$3.08	$4.93	$129.07	$147.93
$143.00	$132.00	Jul 10	$1.85	$3.23	$5.08	$126.92	$148.08
$140.00	$133.00	Jul 10	$3.15	$2.03	$5.18	$127.82	$145.18
$142.00	$134.00	Jul 10	$2.13	$3.08	$5.21	$128.79	$147.21
$142.00	$132.00	Jul 10	$2.13	$3.23	$5.36	$126.64	$147.36
$140.00	$135.00	Jul 10	$3.15	$2.63	$5.78	$129.22	$145.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 19.00, avg credit $2.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/138	142/143	Jul 17	$2.85	$0.15	19.00	$135.15	$144.85
125/126	130/133	Jul 17	$2.80	$0.20	14.00	$123.20	$132.80
135/138	144/145	Jul 10	$2.75	$0.25	11.00	$135.25	$146.75
133/135	142/143	Jul 17	$1.82	$0.18	10.11	$133.18	$143.82
135/138	142/143	Jul 10	$2.70	$0.30	9.00	$135.30	$144.70
135/138	143/144	Jul 10	$2.64	$0.36	7.33	$135.36	$145.64
138/139	144/145	Jul 10	$0.88	$0.12	7.33	$138.12	$144.88
131/132	133/134	Jul 17	$0.88	$0.12	7.33	$131.12	$133.88
128/130	142/143	Jul 17	$1.75	$0.25	7.00	$128.25	$143.75
130/131	144/150	Jul 24	$5.25	$0.75	7.00	$125.75	$149.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Jul 17	$0.26	$4.74	18.23
$155.00	$160.00	$165.00	Jul 10	$0.27	$4.73	17.52
$142.00	$143.00	$144.00	Jul 10	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Jul 17	$0.07	$0.93	13.29
$150.00	$152.50	$155.00	Jul 17	$0.41	$2.09	5.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 21	$0.20	$4.80	24.00
$138.00	$139.00	$140.00	Aug 14	$0.05	$0.95	19.00
$115.00	$120.00	$125.00	Aug 21	$0.30	$4.70	15.67
$125.00	$130.00	$135.00	Aug 21	$0.55	$4.45	8.09
$139.00	$140.00	$141.00	Jul 10	$0.20	$0.80	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-1.80, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Jul 10	-$0.27	$4.73
$155.00	$160.00	1:2	Jul 17	-$0.42	$4.58
$122.00	$130.00	1:2	Jul 17	-$3.50	$4.50
$160.00	$165.00	1:2	Jul 17	-$0.56	$4.44
$145.00	$150.00	1:2	Jul 17	-$0.88	$4.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$140.00	1:2	Aug 21	-$1.80	$18.20
$130.00	$120.00	1:2	Jul 31	-$1.15	$8.85
$120.00	$115.00	1:2	Jul 17	-$0.15	$4.85
$125.00	$120.00	1:2	Jul 17	-$0.65	$4.35
$138.00	$135.00	1:2	Jul 10	-$0.21	$2.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 10.00%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$140.00	Aug 21	$13.80	0.54	1.4%	10.00%	11.43%	2	--
$150.00	Aug 21	$10.00	0.45	8.7%	7.25%	15.93%	1	--
$142.00	Jul 24	$8.70	0.51	2.9%	6.30%	9.19%	3	--
$155.00	Aug 21	$8.30	0.41	12.3%	6.01%	18.32%	10	--
$143.00	Jul 24	$8.00	0.49	3.6%	5.80%	9.40%	4	1
$145.00	Jul 31	$7.70	0.47	5.1%	5.58%	10.64%	1	--
$139.00	Jul 24	$7.50	0.56	0.7%	5.43%	6.14%	10	4
$144.00	Jul 24	$7.50	0.49	4.3%	5.43%	9.77%	4	1
$160.00	Aug 21	$7.10	0.37	15.9%	5.14%	21.07%	1	396
$150.00	Jul 24	$6.20	0.40	8.7%	4.49%	13.17%	6	181

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 4,580

Total Puts 2,056

Put/Call Ratio 0.45

Net Difference 2,524

Prior's Put/Call Breakdown

Total Calls 3,161

Total Puts 2,262

Put/Call Ratio 0.72

Net Difference 899

Prior 7-Day Put/Call Summary

Total Calls 44,895

Total Puts 30,052

Average Put/Call Ratio 0.65

Ratio Trend Falling

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