$128.17
-5.20-3.9%
In chiusura: Sep 18, 5:00 PM EST
$128.83
0.660.51%
Post-mercato: 7:59 PM EST
Charter Communications Inc Catena di Opzioni
CHTRNASDAQ
Charter Communications Options
View Charter Communications (CHTR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.86
P/C Ratio (OI)
0.50
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid59.4
Ask67.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid54.8
Ask62.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid49.4
Ask57.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid44.7
Ask51.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid39.8
Ask47.1
volume0
Intrest0
Strike
85
85
Last Price0.2Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid35.8
Ask42.5
volume0
Intrest0
Strike
90
90
Last Price0.33Aug 13, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest6
Last Price-
Change
-
Bid30.3
Ask37.5
volume0
Intrest0
Strike
95
95
Last Price0.3Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest21
Last Price44.1Sep 14, 2026
Change
-0%
Bid24.7
Ask32.5
volume0
Intrest2
Strike
100
100
Last Price0.28Aug 13, 2026
Change
-0%
Bid-
Ask2.9
volume0
Intrest36
Last Price-
Change
-
Bid20.7
Ask27.6
volume0
Intrest0
Strike
105
105
Last Price0.3Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Last Price-
Change
-
Bid14.7
Ask22.7
volume0
Intrest0
Strike
110
110
Last Price0.45Sep 02, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest19
Last Price37.45Aug 10, 2026
Change
-0%
Bid9.8
Ask17.8
volume0
Intrest6
Strike
115
115
Last Price0.09Sep 16, 2026
Change
-0%
Bid-
Ask8.3
volume0
Intrest61
Last Price-
Change
-
Bid8.9
Ask16.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price20.2Sep 16, 2026
Change
-0%
Bid8.2
Ask15.3
volume0
Intrest1
Strike
118
118
Last Price0.4Sep 18, 2026
Change
0.1560%
Bid-
Ask2.75
volume1
Intrest2
Last Price-
Change
-
Bid6.3
Ask14.4
volume0
Intrest0
Strike
119
119
Last Price0.55Sep 18, 2026
Change
-
Bid-
Ask7.7
volume3
Intrest0
Last Price32.77Aug 10, 2026
Change
-0%
Bid5
Ask11.5
volume0
Intrest2
Strike
120
120
Last Price0.7Sep 18, 2026
Change
0.2555.56%
Bid-
Ask0.9
volume64
Intrest29
Last Price-
Change
-
Bid4.4
Ask12.7
volume0
Intrest0
Strike
121
121
Last Price0.75Sep 18, 2026
Change
-
Bid-
Ask6.6
volume2
Intrest0
Last Price-
Change
-
Bid3.7
Ask11.9
volume0
Intrest0
Strike
122
122
Last Price1Sep 18, 2026
Change
-
Bid-
Ask3.5
volume24
Intrest0
Last Price-
Change
-
Bid2.7
Ask11.2
volume0
Intrest0
Strike
123
123
Last Price1.05Sep 18, 2026
Change
-
Bid0.05
Ask3.2
volume45
Intrest0
Last Price-
Change
-
Bid1.9
Ask10.5
volume0
Intrest0
Strike
124
124
Last Price1.48Sep 18, 2026
Change
-
Bid-
Ask6.7
volume9
Intrest0
Last Price29.04Aug 10, 2026
Change
-0%
Bid1.7
Ask9.8
volume0
Intrest1
Strike
125
125
Last Price1.69Sep 18, 2026
Change
0.770.71%
Bid0.1
Ask4.2
volume80
Intrest105
Last Price-
Change
-
Bid2.3
Ask9.3
volume0
Intrest0
Strike
126
126
Last Price2.2Sep 18, 2026
Change
1.15109.52%
Bid-
Ask7.3
volume5
Intrest2
Last Price-
Change
-
Bid1.8
Ask9
volume0
Intrest0
Strike
127
127
Last Price2.2Sep 18, 2026
Change
1.3144.44%
Bid1.65
Ask4.1
volume53
Intrest50
Last Price-
Change
-
Bid1.65
Ask8.7
volume0
Intrest0
Strike
128
128
Last Price3.3Sep 18, 2026
Change
1.98150%
Bid2.15
Ask3.5
volume3
Intrest6
Last Price3.3Sep 18, 2026
Change
-
Bid1.55
Ask5
volume11
Intrest0
Strike
129
129
Last Price3.9Sep 18, 2026
Change
2.34150%
Bid1.6
Ask7.5
volume15
Intrest232
Last Price2.7Sep 18, 2026
Change
12.1881.85%
Bid1.05
Ask6.2
volume12
Intrest5
Strike
130
130
Last Price4.05Sep 18, 2026
Change
1.665.31%
Bid3.3
Ask5
volume66
Intrest86
Last Price3Sep 18, 2026
Change
-
Bid1.85
Ask5.4
volume14
Intrest0
Strike
131
131
Last Price4.3Sep 18, 2026
Change
286.96%
Bid4.2
Ask8.2
volume4
Intrest12
Last Price2.56Sep 18, 2026
Change
-
Bid1
Ask5
volume62
Intrest0
Strike
132
132
Last Price5.3Sep 18, 2026
Change
2.3378.45%
Bid5
Ask8.9
volume7
Intrest62
Last Price2.19Sep 18, 2026
Change
-
Bid0.8
Ask2.7
volume9
Intrest0
Strike
133
133
Last Price5.6Sep 18, 2026
Change
2.2265.68%
Bid2.3
Ask7.3
volume11
Intrest32
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
134
134
Last Price6.25Sep 18, 2026
Change
2.3259.03%
Bid3.4
Ask10.9
volume3
Intrest29
Last Price1.68Sep 18, 2026
Change
2.1255.79%
Bid0.05
Ask2.95
volume11
Intrest44
Strike
135
135
Last Price7.14Sep 18, 2026
Change
2.0740.83%
Bid3.9
Ask11
volume8
Intrest121
Last Price1.45Sep 18, 2026
Change
2.6564.63%
Bid-
Ask4.2
volume1
Intrest5
Strike
136
136
Last Price9.13Sep 18, 2026
Change
5.03122.68%
Bid4.3
Ask12.7
volume1
Intrest1
Last Price1Sep 18, 2026
Change
2.3870.41%
Bid0.25
Ask1.95
volume1
Intrest4
Strike
137
137
Last Price8.5Sep 18, 2026
Change
3.5170.34%
Bid7
Ask13.5
volume3
Intrest23
Last Price0.8Sep 18, 2026
Change
1.9771.12%
Bid0.55
Ask2.45
volume16
Intrest1
Strike
138
138
Last Price4.87Sep 16, 2026
Change
-0%
Bid6.3
Ask14.2
volume0
Intrest33
Last Price0.9Sep 18, 2026
Change
1.664%
Bid0.4
Ask1.95
volume1
Intrest1
Strike
139
139
Last Price6.7Sep 16, 2026
Change
-0%
Bid6.8
Ask15.3
volume0
Intrest92
Last Price0.6Sep 18, 2026
Change
1.470%
Bid-
Ask2.45
volume13
Intrest44
Strike
140
140
Last Price11.36Sep 18, 2026
Change
2.9334.76%
Bid9.9
Ask13.9
volume14
Intrest111
Last Price3.8Sep 16, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest7
Strike
141
141
Last Price4.66Sep 15, 2026
Change
-0%
Bid9
Ask16.8
volume0
Intrest91
Last Price0.45Sep 18, 2026
Change
1.1571.88%
Bid-
Ask1.5
volume5
Intrest8
Strike
142
142
Last Price5.69Sep 16, 2026
Change
-0%
Bid9.9
Ask17.8
volume0
Intrest133
Last Price0.4Sep 18, 2026
Change
1.275%
Bid0.05
Ask0.5
volume3
Intrest14
Strike
143
143
Last Price4.8Sep 14, 2026
Change
-0%
Bid10.9
Ask18.8
volume0
Intrest78
Last Price4.3Sep 15, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest2
Strike
144
144
Last Price11.83Sep 17, 2026
Change
-0%
Bid11.9
Ask19.5
volume0
Intrest11
Last Price0.25Sep 18, 2026
Change
0.9879.67%
Bid-
Ask1.55
volume6
Intrest28
Strike
145
145
Last Price14.5Sep 18, 2026
Change
326.09%
Bid13.3
Ask20.8
volume3
Intrest12
Last Price1.05Sep 17, 2026
Change
-0%
Bid-
Ask8.9
volume0
Intrest13
Strike
146
146
Last Price16.49Sep 18, 2026
Change
8.96118.99%
Bid14.2
Ask21
volume1
Intrest77
Last Price1.85Sep 16, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest18
Strike
147
147
Last Price6.19Sep 14, 2026
Change
-0%
Bid14.7
Ask22.5
volume0
Intrest6
Last Price1.7Sep 16, 2026
Change
-0%
Bid-
Ask8.8
volume0
Intrest4
Strike
148
148
Last Price9.6Sep 09, 2026
Change
-0%
Bid15.7
Ask23.5
volume0
Intrest13
Last Price1.7Sep 16, 2026
Change
-0%
Bid-
Ask8.7
volume0
Intrest13
Strike
149
149
Last Price7.15Sep 08, 2026
Change
-0%
Bid16.7
Ask24.3
volume0
Intrest2
Last Price0.3Sep 17, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest38
Strike
150
150
Last Price22.48Sep 18, 2026
Change
15.1204.61%
Bid18.1
Ask25.7
volume65
Intrest523
Last Price2.3Sep 16, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest51
Strike
152.5
152.5
Last Price7.51Sep 03, 2026
Change
-0%
Bid20.6
Ask28.2
volume0
Intrest73
Last Price0.12Sep 18, 2026
Change
0.8387.37%
Bid-
Ask8.6
volume1
Intrest535
Strike
155
155
Last Price21.39Sep 17, 2026
Change
-0%
Bid22.8
Ask30.3
volume0
Intrest18
Last Price0.06Sep 18, 2026
Change
0.0960%
Bid0.05
Ask0.25
volume7
Intrest10
Strike
157.5
157.5
Last Price14.56Aug 18, 2026
Change
-0%
Bid25.6
Ask33
volume0
Intrest25
Last Price0.08Sep 18, 2026
Change
0.0952.94%
Bid-
Ask0.1
volume1
Intrest56
Strike
160
160
Last Price18.88Sep 11, 2026
Change
-0%
Bid28.1
Ask35.5
volume0
Intrest1
Last Price1.01Sep 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Strike
162.5
162.5
Last Price14.77Aug 25, 2026
Change
-0%
Bid30.6
Ask38.1
volume0
Intrest1
Last Price0.15Sep 16, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest18
Strike
165
165
Last Price31Sep 09, 2026
Change
-0%
Bid33.1
Ask40.9
volume0
Intrest0
Last Price5.93Aug 10, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest10
Strike
167.5
167.5
Last Price22.15Aug 18, 2026
Change
-0%
Bid35.4
Ask43.1
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest43
Strike
170
170
Last Price24.3Aug 10, 2026
Change
-0%
Bid38.1
Ask45.7
volume0
Intrest0
Last Price0.55Sep 14, 2026
Change
-0%
Bid-
Ask2.9
volume0
Intrest17
Strike
172.5
172.5
Last Price26.12Aug 10, 2026
Change
-0%
Bid40.4
Ask47.2
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Strike
175
175
Last Price28.16Aug 10, 2026
Change
-0%
Bid42.9
Ask49.7
volume0
Intrest0
Last Price0.47Sep 08, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Strike
177.5
177.5
Last Price-
Change
-
Bid45.6
Ask52.2
volume0
Intrest0
Last Price1Aug 31, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest15
Strike
180
180
Last Price50.13Sep 18, 2026
Change
17.8955.49%
Bid48.1
Ask54.7
volume3
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid50.6
Ask57.2
volume0
Intrest0
Last Price1Sep 02, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest7
Strike
185
185
Last Price51.14Sep 17, 2026
Change
-0%
Bid53.3
Ask60.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid55.6
Ask62.2
volume0
Intrest0
Last Price3.68Aug 28, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest5
Strike
190
190
Last Price-
Change
-
Bid58.1
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid60.6
Ask67.2
volume0
Intrest0
Last Price2.15Aug 13, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid62.9
Ask69.5
volume0
Intrest0
Last Price1.42Aug 19, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest3
Strike
200
200
Last Price-
Change
-
Bid67.9
Ask74.2
volume0
Intrest0
Last Price1.25Aug 10, 2026
Change
-0%
Bid-
Ask5.4
volume0
Intrest92
Strike
205
205
Last Price-
Change
-
Bid73.1
Ask79.7
volume0
Intrest0
Last Price1.05Aug 10, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest12
Strike
210
210
Last Price-
Change
-
Bid77.9
Ask84.5
volume0
Intrest0
Last Price0.87Aug 10, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest8
Strike
215
215
Last Price-
Change
-
Bid83.1
Ask89.2
volume0
Intrest0
Last Price0.73Aug 10, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest4
Strike
220
220
Last Price-
Change
-
Bid88.1
Ask94.2
volume0
Intrest0
Last Price0.52Aug 18, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest18
Strike
225
225
Last Price-
Change
-
Bid93.1
Ask99.7
volume0
Intrest0
Last Price0.59Aug 10, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest4
Strike
230
230
Last Price-
Change
-
Bid98.1
Ask104.4
volume0
Intrest0
Last Price0.73Aug 11, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid103.1
Ask111
volume0
Intrest0
Last Price0.45Aug 12, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid108
Ask115.9
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest4
Strike
245
245
Last Price-
Change
-
Bid113
Ask120.4
volume0
Intrest0
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Strike
250
250
Last Price-
Change
-
Bid118
Ask125.9
volume0
Intrest0
Last Price0.81Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest92
Strike
255
255
Last Price-
Change
-
Bid123
Ask130.4
volume0
Intrest0