$219.86
2.000.92%
In chiusura: -
$219.50
-0.36-0.16%
After hour: Nov 7, 7:47 PM EDT
Comments
Loading...
Charter Communications (NASDAQ:CHTR) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Charter Communications a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Charter Communications..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid75.6
Ask83.4
volume0
Intrest0
Strike
140
140
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask4.8
volume1
Intrest4
Last Price-
Change
-
Bid65.6
Ask73.8
volume0
Intrest0
Strike
150
150
Last Price0.34Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid55.6
Ask63.8
volume0
Intrest0
Strike
160
160
Last Price0.16Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid45.6
Ask53.8
volume0
Intrest0
Strike
170
170
Last Price0.15Nov 06, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest30
Last Price-
Change
-
Bid43.1
Ask51.1
volume0
Intrest0
Strike
172.5
172.5
Last Price0.45Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid40.6
Ask48.8
volume0
Intrest0
Strike
175
175
Last Price0.16Nov 05, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest33
Last Price-
Change
-
Bid38.1
Ask46.3
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid35.6
Ask43.8
volume0
Intrest0
Strike
180
180
Last Price2.49Nov 07, 2025
Change
2.361815.38%
Bid-
Ask0.5
volume1
Intrest36
Last Price-
Change
-
Bid33.1
Ask40.9
volume0
Intrest0
Strike
182.5
182.5
Last Price0.13Nov 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid30.6
Ask38.8
volume0
Intrest0
Strike
185
185
Last Price0.14Nov 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid28.1
Ask36.1
volume0
Intrest0
Strike
187.5
187.5
Last Price0.14Nov 05, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid25.6
Ask33.8
volume0
Intrest0
Strike
190
190
Last Price0.09Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest166
Last Price-
Change
-
Bid23.1
Ask31
volume0
Intrest0
Strike
192.5
192.5
Last Price0.07Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid20.6
Ask28.8
volume0
Intrest0
Strike
195
195
Last Price0.08Nov 04, 2025
Change
-0%
Bid-
Ask2.65
volume0
Intrest3
Last Price-
Change
-
Bid18.1
Ask26.3
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest10
Last Price-
Change
-
Bid15.6
Ask23.2
volume0
Intrest0
Strike
200
200
Last Price0.02Nov 07, 2025
Change
0.0880%
Bid-
Ask0.05
volume3
Intrest45
Last Price-
Change
-
Bid13.1
Ask20.5
volume0
Intrest0
Strike
202.5
202.5
Last Price0.15Nov 06, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest34
Last Price-
Change
-
Bid10.6
Ask18.4
volume0
Intrest0
Strike
205
205
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume30
Intrest277
Last Price-
Change
-
Bid8.1
Ask15.9
volume0
Intrest0
Strike
207.5
207.5
Last Price0.01Nov 07, 2025
Change
0.2896.55%
Bid-
Ask3.3
volume4
Intrest21
Last Price9.7Nov 03, 2025
Change
-0%
Bid5.6
Ask13.4
volume0
Intrest7
Strike
210
210
Last Price0.03Nov 07, 2025
Change
0.5795%
Bid-
Ask3.2
volume67
Intrest507
Last Price-
Change
-
Bid3.1
Ask10.9
volume0
Intrest0
Strike
212.5
212.5
Last Price0.05Nov 07, 2025
Change
1.0395.37%
Bid-
Ask0.15
volume21
Intrest47
Last Price1.2Nov 07, 2025
Change
6.484.21%
Bid1.75
Ask8.1
volume2
Intrest1
Strike
215
215
Last Price0.15Nov 07, 2025
Change
2.0593.18%
Bid-
Ask1.5
volume12
Intrest47
Last Price0.5Nov 07, 2025
Change
2.683.87%
Bid0.05
Ask4.8
volume46
Intrest7
Strike
217.5
217.5
Last Price0.31Nov 07, 2025
Change
2.7389.8%
Bid-
Ask0.6
volume8
Intrest39
Last Price0.32Nov 07, 2025
Change
1.0877.14%
Bid-
Ask0.45
volume52
Intrest111
Strike
220
220
Last Price1.3Nov 07, 2025
Change
3.6273.58%
Bid0.05
Ask2.9
volume71
Intrest277
Last Price0.22Nov 07, 2025
Change
0.8880%
Bid-
Ask0.3
volume40
Intrest47
Strike
222.5
222.5
Last Price6.85Nov 07, 2025
Change
2.3552.22%
Bid1
Ask7.8
volume2
Intrest103
Last Price0.03Nov 07, 2025
Change
0.4894.12%
Bid-
Ask4.6
volume12
Intrest109
Strike
225
225
Last Price6.65Nov 07, 2025
Change
2.5562.2%
Bid1.3
Ask9.4
volume7
Intrest63
Last Price0.05Nov 07, 2025
Change
3.2598.48%
Bid-
Ask0.2
volume12
Intrest35
Strike
227.5
227.5
Last Price12.99Nov 07, 2025
Change
7.89154.71%
Bid4.1
Ask11.9
volume1
Intrest11
Last Price0.03Nov 07, 2025
Change
0.1785%
Bid-
Ask4.8
volume6
Intrest118
Strike
230
230
Last Price11.1Nov 07, 2025
Change
2.216.54%
Bid9.4
Ask14.6
volume18
Intrest213
Last Price0.15Nov 07, 2025
Change
0.09150%
Bid-
Ask0.95
volume1
Intrest155
Strike
232.5
232.5
Last Price16.7Nov 03, 2025
Change
-0%
Bid8.8
Ask16.9
volume0
Intrest87
Last Price0.33Nov 07, 2025
Change
0.28560%
Bid-
Ask1.6
volume11
Intrest108
Strike
235
235
Last Price19.9Nov 07, 2025
Change
2.2212.56%
Bid11.8
Ask19.4
volume14
Intrest117
Last Price0.15Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest136
Strike
237.5
237.5
Last Price19.1Nov 06, 2025
Change
-0%
Bid14.7
Ask21.9
volume0
Intrest1
Last Price0.08Nov 07, 2025
Change
0.0360%
Bid-
Ask0.1
volume8
Intrest51
Strike
240
240
Last Price20.42Nov 07, 2025
Change
4.6329.32%
Bid19.1
Ask24.4
volume4
Intrest18
Last Price0.08Nov 07, 2025
Change
0.3280%
Bid-
Ask3.6
volume1
Intrest7
Strike
242.5
242.5
Last Price23.7Oct 31, 2025
Change
-0%
Bid18.8
Ask26.9
volume0
Intrest0
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest56
Strike
245
245
Last Price28.7Nov 07, 2025
Change
2.59.54%
Bid21.4
Ask29.4
volume2
Intrest11
Last Price1.5Nov 03, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
247.5
247.5
Last Price29Nov 07, 2025
Change
3.5513.95%
Bid26.8
Ask28.9
volume1
Intrest11
Last Price0.03Nov 07, 2025
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest184
Strike
250
250
Last Price34.4Nov 07, 2025
Change
8.3932.26%
Bid26.3
Ask34.4
volume1
Intrest2
Last Price0.45Nov 03, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest43
Strike
252.5
252.5
Last Price35.22Nov 07, 2025
Change
5.2217.4%
Bid29.3
Ask36.9
volume1
Intrest1
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest76
Strike
255
255
Last Price39.05Nov 07, 2025
Change
2.286.2%
Bid31.6
Ask39.4
volume1
Intrest11
Last Price0.61Nov 05, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest1
Strike
257.5
257.5
Last Price35.1Oct 31, 2025
Change
-0%
Bid34
Ask41.9
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest30
Strike
260
260
Last Price44.05Nov 07, 2025
Change
0.150.34%
Bid36.3
Ask44.4
volume1
Intrest18
Last Price13Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
262.5
262.5
Last Price26.97Oct 22, 2025
Change
-0%
Bid39.1
Ask46.9
volume0
Intrest0
Last Price0.29Oct 31, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Strike
265
265
Last Price33.06Nov 03, 2025
Change
-0%
Bid41.6
Ask49.4
volume0
Intrest0
Last Price0.76Nov 06, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest12
Strike
267.5
267.5
Last Price24.54Oct 21, 2025
Change
-0%
Bid43.8
Ask51.9
volume0
Intrest0
Last Price0.74Nov 06, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest8
Strike
270
270
Last Price32.01Oct 24, 2025
Change
-0%
Bid46.3
Ask54.4
volume0
Intrest0
Last Price0.48Nov 06, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest6
Strike
272.5
272.5
Last Price-
Change
-
Bid48.8
Ask56.9
volume0
Intrest0
Last Price0.18Nov 06, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest29
Strike
275
275
Last Price54.03Nov 03, 2025
Change
-0%
Bid51.3
Ask59.4
volume0
Intrest1
Last Price0.04Nov 07, 2025
Change
4.6699.15%
Bid-
Ask3.6
volume1
Intrest1
Strike
277.5
277.5
Last Price-
Change
-
Bid53.8
Ask61.9
volume0
Intrest0
Last Price0.25Oct 31, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest53
Strike
280
280
Last Price38.86Oct 28, 2025
Change
-0%
Bid57
Ask64.4
volume0
Intrest0
Last Price1.92Oct 31, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest1
Strike
282.5
282.5
Last Price-
Change
-
Bid58.9
Ask66.9
volume0
Intrest0
Last Price1.98Nov 06, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest24
Strike
285
285
Last Price39.96Oct 20, 2025
Change
-0%
Bid61.2
Ask69.4
volume0
Intrest0
Last Price1.68Nov 06, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest1
Strike
287.5
287.5
Last Price-
Change
-
Bid63.7
Ask71.9
volume0
Intrest0
Last Price0.75Nov 03, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest7
Strike
290
290
Last Price58.32Nov 03, 2025
Change
-0%
Bid66.2
Ask74.4
volume0
Intrest0
Last Price3.09Oct 30, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest3
Strike
292.5
292.5
Last Price-
Change
-
Bid68.7
Ask76.9
volume0
Intrest0
Last Price2.9Oct 29, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest2
Strike
295
295
Last Price-
Change
-
Bid71.2
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid73.7
Ask81.9
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.0120%
Bid-
Ask0.2
volume3
Intrest20
Strike
300
300
Last Price-
Change
-
Bid76.6
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid79.5
Ask86.9
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.6994.52%
Bid-
Ask0.2
volume2
Intrest7
Strike
305
305
Last Price-
Change
-
Bid81.2
Ask89.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.4391.49%
Bid-
Ask0.2
volume3
Intrest1
Strike
307.5
307.5
Last Price-
Change
-
Bid83.7
Ask91.9
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.490.91%
Bid-
Ask0.2
volume1
Intrest11
Strike
310
310
Last Price40.5Sep 30, 2025
Change
-0%
Bid86.2
Ask94.4
volume0
Intrest5
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid88.7
Ask96.9
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
1.4697.33%
Bid-
Ask0.15
volume1
Intrest11
Strike
315
315
Last Price-
Change
-
Bid92.7
Ask99.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.1
volume2
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid93.7
Ask101.9
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.2
volume6
Intrest0
Strike
320
320
Last Price-
Change
-
Bid97
Ask104.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.05
volume13
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid99.1
Ask106.9
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.7194.67%
Bid-
Ask0.05
volume13
Intrest60
Strike
325
325
Last Price-
Change
-
Bid101.6
Ask109.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.05
volume7
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid103.7
Ask111.9
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.6694.29%
Bid-
Ask0.05
volume7
Intrest20
Strike
330
330
Last Price-
Change
-
Bid106.2
Ask114.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
1.8297.85%
Bid-
Ask0.05
volume9
Intrest40
Strike
335
335
Last Price-
Change
-
Bid111.2
Ask119.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
5.0699.22%
Bid-
Ask0.05
volume8
Intrest1
Strike
340
340
Last Price-
Change
-
Bid116.2
Ask124.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
3.8198.96%
Bid-
Ask0.05
volume11
Intrest1
Strike
345
345
Last Price-
Change
-
Bid121.6
Ask129.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.05
volume17
Intrest0
Strike
350
350
Last Price-
Change
-
Bid126.6
Ask134.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.05
volume20
Intrest0
Strike
355
355
Last Price-
Change
-
Bid131.3
Ask139.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.4491.67%
Bid-
Ask0.05
volume17
Intrest41
Strike
360
360
Last Price-
Change
-
Bid136.6
Ask144.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume13
Intrest1
Strike
365
365
Last Price-
Change
-
Bid141.4
Ask149.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.05
volume10
Intrest0
Strike
370
370
Last Price-
Change
-
Bid146.4
Ask154.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume19
Intrest1
Strike
375
375
Last Price-
Change
-
Bid151.2
Ask159.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume16
Intrest1
Strike
380
380
Last Price-
Change
-
Bid156.2
Ask164.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
1.0996.46%
Bid-
Ask0.05
volume9
Intrest2
Strike
385
385
Last Price-
Change
-
Bid161.2
Ask169.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume9
Intrest2
Strike
390
390
Last Price-
Change
-
Bid167
Ask174.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.2
volume7
Intrest0
Strike
395
395
Last Price-
Change
-
Bid171.2
Ask179.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.2485.71%
Bid-
Ask0.2
volume15
Intrest1
Strike
400
400
Last Price-
Change
-
Bid176.2
Ask184.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume10
Intrest1
Strike
405
405
Last Price-
Change
-
Bid181.6
Ask189.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.2
volume10
Intrest0
Strike
410
410
Last Price-
Change
-
Bid186.2
Ask194.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume11
Intrest2
Strike
415
415
Last Price-
Change
-
Bid191.2
Ask199.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
1.8697.89%
Bid-
Ask0.2
volume11
Intrest2
Strike
420
420
Last Price-
Change
-
Bid197
Ask204.4
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
1.2196.8%
Bid-
Ask0.2
volume10
Intrest1
Strike
425
425
Last Price-
Change
-
Bid201.2
Ask209.4
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
430
430
Last Price-
Change
-
Bid206.2
Ask214.4
volume0
Intrest0