$155.14
4.843.22%
近くで: Aug 25, 5:00 PM EST
$155.14
N/A
時間外: 4:00 PM EST
Benzinga
Benzinga
Benzinga
水曜日, 8 26
Charter Communications Inc オプションチェーン
CHTRNASDAQ
Charter Communications Options
View Charter Communications (CHTR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.61
P/C Ratio (OI)
0.52
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid86.7
Ask95
volume0
Intrest0
Strike
65
65
Last Price0.4Jul 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid81.7
Ask90
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid76.7
Ask85
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid71.7
Ask80
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid66.7
Ask75
volume0
Intrest0
Strike
85
85
Last Price0.44Jul 24, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Last Price45.7Jul 16, 2026
Change
-0%
Bid61.7
Ask70
volume0
Intrest6
Strike
90
90
Last Price0.24Jul 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest100
Last Price-
Change
-
Bid56.7
Ask65
volume0
Intrest0
Strike
95
95
Last Price2.2Jul 10, 2026
Change
-0%
Bid-
Ask8.4
volume0
Intrest1
Last Price-
Change
-
Bid51.7
Ask60
volume0
Intrest0
Strike
100
100
Last Price0.35Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid46.7
Ask54.7
volume0
Intrest0
Strike
105
105
Last Price1.15Aug 13, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest13
Last Price17.36Jul 24, 2026
Change
-0%
Bid41.7
Ask49.7
volume0
Intrest8
Strike
110
110
Last Price1.2Aug 13, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest4
Last Price-
Change
-
Bid36.9
Ask44.7
volume0
Intrest0
Strike
115
115
Last Price0.2Aug 06, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest22
Last Price-
Change
-
Bid36
Ask43.7
volume0
Intrest0
Strike
116
116
Last Price1.27Aug 11, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest117
Last Price14.18Jul 27, 2026
Change
-0%
Bid34.7
Ask42.7
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Last Price14.25Jul 27, 2026
Change
-0%
Bid33.7
Ask41.7
volume0
Intrest1
Strike
118
118
Last Price0.94Aug 10, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest191
Last Price-
Change
-
Bid32.7
Ask40.7
volume0
Intrest0
Strike
119
119
Last Price0.78Aug 04, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest75
Last Price8.3Jul 24, 2026
Change
-0%
Bid31.7
Ask39.7
volume0
Intrest3
Strike
120
120
Last Price0.87Aug 04, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest68
Last Price-
Change
-
Bid30.7
Ask38.7
volume0
Intrest0
Strike
121
121
Last Price7.31Jul 24, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest2
Last Price-
Change
-
Bid29.7
Ask37.7
volume0
Intrest0
Strike
122
122
Last Price0.67Aug 24, 2026
Change
-0%
Bid-
Ask5.4
volume0
Intrest147
Last Price10.45Jul 27, 2026
Change
-0%
Bid28.7
Ask36.7
volume0
Intrest1
Strike
123
123
Last Price0.98Aug 10, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest21
Last Price11.6Jul 27, 2026
Change
-0%
Bid27.7
Ask35.7
volume0
Intrest2
Strike
124
124
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Last Price27.5Aug 04, 2026
Change
-0%
Bid26.7
Ask34.7
volume0
Intrest54
Strike
125
125
Last Price1.92Aug 11, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest61
Last Price5.92Jul 24, 2026
Change
-0%
Bid25.7
Ask33.6
volume0
Intrest9
Strike
126
126
Last Price1.23Aug 04, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest3
Last Price7.89Jul 27, 2026
Change
-0%
Bid24.7
Ask32.7
volume0
Intrest61
Strike
127
127
Last Price0.49Aug 11, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest3
Last Price7.71Jul 27, 2026
Change
-0%
Bid23.7
Ask31.7
volume0
Intrest1
Strike
128
128
Last Price0.86Aug 24, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest53
Last Price6.95Jul 24, 2026
Change
-0%
Bid22.8
Ask30.7
volume0
Intrest36
Strike
129
129
Last Price0.92Aug 13, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest73
Last Price24.78Aug 19, 2026
Change
-0%
Bid21.8
Ask29.7
volume0
Intrest22
Strike
130
130
Last Price0.38Aug 18, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest44
Last Price23.5Aug 11, 2026
Change
-0%
Bid20.8
Ask28.7
volume0
Intrest76
Strike
131
131
Last Price0.15Aug 21, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest186
Last Price5.65Jul 24, 2026
Change
-0%
Bid19.8
Ask27.7
volume0
Intrest37
Strike
132
132
Last Price4.59Aug 18, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest22
Last Price22.76Aug 25, 2026
Change
0.060.26%
Bid18.8
Ask26.7
volume1
Intrest37
Strike
133
133
Last Price0.2Aug 24, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest15
Last Price17.96Aug 17, 2026
Change
-0%
Bid17.8
Ask25.8
volume0
Intrest38
Strike
134
134
Last Price0.3Aug 19, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest50
Last Price13.31Aug 17, 2026
Change
-0%
Bid17
Ask24.8
volume0
Intrest1
Strike
135
135
Last Price0.19Aug 25, 2026
Change
0.0758.33%
Bid-
Ask0.5
volume2
Intrest41
Last Price22.05Aug 14, 2026
Change
-0%
Bid16.3
Ask23.8
volume0
Intrest2
Strike
136
136
Last Price0.75Aug 21, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest43
Last Price8.2Jul 28, 2026
Change
-0%
Bid14.9
Ask22.4
volume0
Intrest14
Strike
137
137
Last Price1.68Aug 13, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest96
Last Price13.97Aug 21, 2026
Change
-0%
Bid13.8
Ask21.8
volume0
Intrest0
Strike
138
138
Last Price0.18Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest13
Last Price9.87Aug 25, 2026
Change
6.5339.82%
Bid12.8
Ask20.8
volume1
Intrest30
Strike
139
139
Last Price0.7Aug 25, 2026
Change
0.057.69%
Bid-
Ask0.7
volume4
Intrest64
Last Price16Aug 25, 2026
Change
433.33%
Bid13.1
Ask16.8
volume6
Intrest82
Strike
140
140
Last Price0.11Aug 25, 2026
Change
0.4379.63%
Bid-
Ask0.75
volume27
Intrest57
Last Price17.11Aug 14, 2026
Change
-0%
Bid11
Ask18.9
volume0
Intrest4
Strike
141
141
Last Price0.35Aug 25, 2026
Change
0.2541.67%
Bid-
Ask0.6
volume7
Intrest21
Last Price6.71Aug 20, 2026
Change
-0%
Bid10
Ask17.9
volume0
Intrest10
Strike
142
142
Last Price1.1Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest34
Last Price7.2Aug 17, 2026
Change
-0%
Bid8.9
Ask17
volume0
Intrest40
Strike
143
143
Last Price0.35Aug 25, 2026
Change
1.0575%
Bid-
Ask0.75
volume1
Intrest106
Last Price7.65Aug 24, 2026
Change
-0%
Bid8.6
Ask16.3
volume0
Intrest32
Strike
144
144
Last Price1.1Aug 25, 2026
Change
0.054.76%
Bid0.05
Ask1.05
volume14
Intrest82
Last Price9.62Aug 24, 2026
Change
-0%
Bid7
Ask15.4
volume0
Intrest64
Strike
145
145
Last Price0.45Aug 25, 2026
Change
0.966.67%
Bid-
Ask1.15
volume34
Intrest62
Last Price5.68Aug 20, 2026
Change
-0%
Bid7.5
Ask14.5
volume0
Intrest58
Strike
146
146
Last Price0.54Aug 25, 2026
Change
1.6875.68%
Bid-
Ask1.75
volume97
Intrest8
Last Price7Aug 21, 2026
Change
-0%
Bid5.9
Ask13.6
volume0
Intrest81
Strike
147
147
Last Price0.91Aug 25, 2026
Change
1.3459.56%
Bid-
Ask2.2
volume1
Intrest12
Last Price8.54Aug 25, 2026
Change
3.0455.27%
Bid4.4
Ask12.8
volume6
Intrest3
Strike
148
148
Last Price2.55Aug 24, 2026
Change
-0%
Bid0.3
Ask1.9
volume0
Intrest9
Last Price7.25Aug 25, 2026
Change
2.346.46%
Bid3.5
Ask11
volume9
Intrest54
Strike
149
149
Last Price1.1Aug 25, 2026
Change
478.43%
Bid-
Ask3.3
volume10
Intrest4
Last Price7.1Aug 25, 2026
Change
2.865.12%
Bid2.9
Ask11
volume6
Intrest355
Strike
150
150
Last Price1.4Aug 25, 2026
Change
1.754.84%
Bid0.05
Ask3.8
volume6
Intrest36
Last Price4.85Aug 25, 2026
Change
1.2936.24%
Bid2.2
Ask5.5
volume7
Intrest120
Strike
152.5
152.5
Last Price3.05Aug 25, 2026
Change
1.8537.76%
Bid-
Ask4.6
volume1
Intrest37
Last Price5Aug 25, 2026
Change
2.5100%
Bid2.45
Ask4.6
volume34
Intrest381
Strike
155
155
Last Price3.25Aug 25, 2026
Change
4.4557.79%
Bid0.3
Ask8.2
volume3
Intrest70
Last Price2.47Aug 25, 2026
Change
1.27105.83%
Bid1.85
Ask4.4
volume7
Intrest366
Strike
157.5
157.5
Last Price10.4Aug 12, 2026
Change
-0%
Bid2.6
Ask8.9
volume0
Intrest3
Last Price1.5Aug 25, 2026
Change
0.550%
Bid1.1
Ask1.9
volume43
Intrest216
Strike
160
160
Last Price16.34Aug 17, 2026
Change
-0%
Bid2.6
Ask10
volume0
Intrest5
Last Price1.17Aug 25, 2026
Change
0.3848.1%
Bid0.05
Ask1.95
volume39
Intrest189
Strike
162.5
162.5
Last Price-
Change
-
Bid3.6
Ask12
volume0
Intrest0
Last Price0.8Aug 25, 2026
Change
0.3577.78%
Bid0.25
Ask1
volume24
Intrest249
Strike
165
165
Last Price17.63Aug 17, 2026
Change
-0%
Bid6.3
Ask14
volume0
Intrest1
Last Price0.76Aug 25, 2026
Change
0.2652%
Bid-
Ask1.8
volume103
Intrest39
Strike
167.5
167.5
Last Price17.9Aug 10, 2026
Change
-0%
Bid8.2
Ask16.3
volume0
Intrest1
Last Price0.2Aug 25, 2026
Change
0.360%
Bid0.2
Ask0.4
volume239
Intrest189
Strike
170
170
Last Price42.8Jul 10, 2026
Change
-0%
Bid10.6
Ask18.7
volume0
Intrest5
Last Price0.23Aug 25, 2026
Change
1.3485.35%
Bid-
Ask0.95
volume4
Intrest50
Strike
172.5
172.5
Last Price-
Change
-
Bid14.4
Ask21.3
volume0
Intrest0
Last Price0.21Aug 25, 2026
Change
0.14200%
Bid0.05
Ask1.15
volume43
Intrest50
Strike
175
175
Last Price20.52Aug 14, 2026
Change
-0%
Bid16
Ask23.5
volume0
Intrest7
Last Price0.65Aug 21, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest22
Strike
177.5
177.5
Last Price-
Change
-
Bid18.5
Ask25.9
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
0.0550%
Bid-
Ask0.4
volume2
Intrest4
Strike
180
180
Last Price32.89Aug 21, 2026
Change
-0%
Bid21
Ask30
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid22.9
Ask32
volume0
Intrest0
Last Price0.28Aug 19, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest29
Strike
185
185
Last Price35.01Aug 20, 2026
Change
-0%
Bid25.4
Ask33.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid28.4
Ask36.1
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest127
Strike
190
190
Last Price-
Change
-
Bid30.9
Ask38.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid32.9
Ask40.9
volume0
Intrest0
Last Price0.5Aug 11, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest42
Strike
195
195
Last Price-
Change
-
Bid35.9
Ask44
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest91
Strike
200
200
Last Price-
Change
-
Bid40.9
Ask49
volume0
Intrest0
Last Price0.5Aug 11, 2026
Change
-0%
Bid-
Ask5.4
volume0
Intrest94
Strike
205
205
Last Price-
Change
-
Bid45.9
Ask53.4
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
0.3589.74%
Bid-
Ask5.5
volume1
Intrest28
Strike
210
210
Last Price-
Change
-
Bid51.2
Ask58.4
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
0.2985.29%
Bid-
Ask6.9
volume1
Intrest27
Strike
215
215
Last Price-
Change
-
Bid55.9
Ask63.4
volume0
Intrest0
Last Price0.07Aug 25, 2026
Change
0.0222.22%
Bid-
Ask5.7
volume1
Intrest61
Strike
220
220
Last Price-
Change
-
Bid61.3
Ask68.4
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
0.2676.47%
Bid-
Ask5.1
volume1
Intrest3
Strike
225
225
Last Price-
Change
-
Bid66
Ask73.4
volume0
Intrest0
Last Price0.5Jul 17, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid70.7
Ask78.4
volume0
Intrest0
Last Price0.55Aug 11, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid75.9
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.5
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid80.9
Ask89
volume0
Intrest0
Last Price0.4Jul 20, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid85.8
Ask94
volume0
Intrest0
Last Price0.45Jul 29, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest6
Strike
250
250
Last Price-
Change
-
Bid90.9
Ask99
volume0
Intrest0
Last Price0.15Jul 27, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid95.9
Ask103.6
volume0
Intrest0
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask5.4
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid100.4
Ask108.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved