$112.91
-4.64-3.95%
À la clôture: Sep 25, 5:00 PM EST
$113.38
0.470.42%
Après les heures: Sep 25, 7:15 PM EST
Charter Communications Inc Chaîne d'Options
CHTRNASDAQ
Charter Communications Options
View Charter Communications (CHTR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.39
P/C Ratio (OI)
0.47
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid46.3
Ask52.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask47.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask42.4
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask37.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask32.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask27.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask22.5
volume0
Intrest0
Strike
95
95
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest159
Last Price-
Change
-
Bid11.8
Ask17.1
volume0
Intrest0
Strike
100
100
Last Price0.23Sep 25, 2026
Change
0.0635.29%
Bid-
Ask0.65
volume13
Intrest5
Last Price16.8Sep 25, 2026
Change
-
Bid9
Ask14.7
volume1
Intrest0
Strike
103
103
Last Price0.35Sep 25, 2026
Change
-
Bid-
Ask0.5
volume28
Intrest0
Last Price-
Change
-
Bid7.2
Ask14
volume0
Intrest0
Strike
104
104
Last Price0.35Sep 24, 2026
Change
-0%
Bid0.3
Ask0.55
volume0
Intrest2
Last Price48.17Aug 24, 2026
Change
-0%
Bid7.5
Ask13.1
volume0
Intrest1
Strike
105
105
Last Price0.53Sep 25, 2026
Change
0.1332.5%
Bid0.5
Ask0.7
volume22
Intrest57
Last Price-
Change
-
Bid7
Ask10.6
volume0
Intrest0
Strike
106
106
Last Price0.7Sep 25, 2026
Change
-
Bid-
Ask2.45
volume4
Intrest0
Last Price-
Change
-
Bid6.3
Ask9.6
volume0
Intrest0
Strike
107
107
Last Price0.99Sep 25, 2026
Change
-
Bid0.75
Ask1.25
volume2
Intrest0
Last Price-
Change
-
Bid5.4
Ask9
volume0
Intrest0
Strike
108
108
Last Price1.18Sep 25, 2026
Change
0.3847.5%
Bid0.75
Ask1.35
volume15
Intrest38
Last Price-
Change
-
Bid4.8
Ask8.3
volume0
Intrest0
Strike
109
109
Last Price1.13Sep 25, 2026
Change
0.2325.56%
Bid1.35
Ask4.2
volume1
Intrest5
Last Price5.17Sep 25, 2026
Change
37.8887.99%
Bid4.3
Ask6
volume2
Intrest5
Strike
110
110
Last Price1.9Sep 25, 2026
Change
0.758.33%
Bid1.75
Ask2.5
volume69
Intrest92
Last Price-
Change
-
Bid1.5
Ask9
volume0
Intrest0
Strike
111
111
Last Price2.33Sep 25, 2026
Change
0.8860.69%
Bid2.1
Ask4.2
volume56
Intrest36
Last Price4Sep 25, 2026
Change
-
Bid3.3
Ask8.2
volume7
Intrest0
Strike
112
112
Last Price2.61Sep 25, 2026
Change
0.5325.48%
Bid2.5
Ask3.9
volume21
Intrest15
Last Price5.3Sep 25, 2026
Change
0.58.62%
Bid1.55
Ask5.5
volume5
Intrest4
Strike
113
113
Last Price3.25Sep 25, 2026
Change
0.6525%
Bid0.75
Ask6.7
volume11
Intrest12
Last Price3.4Sep 25, 2026
Change
-
Bid1.1
Ask7.4
volume3
Intrest0
Strike
114
114
Last Price3.8Sep 25, 2026
Change
0.931.03%
Bid3.1
Ask5.4
volume6
Intrest7
Last Price4.33Sep 25, 2026
Change
2.9740.68%
Bid1.85
Ask3.4
volume29
Intrest7
Strike
115
115
Last Price4.65Sep 25, 2026
Change
1.757.63%
Bid3
Ask6.3
volume63
Intrest216
Last Price2.28Sep 25, 2026
Change
2.1248.18%
Bid1.8
Ask2.25
volume18
Intrest196
Strike
116
116
Last Price3.4Sep 25, 2026
Change
0.3411.11%
Bid2.3
Ask9.3
volume19
Intrest27
Last Price1.83Sep 25, 2026
Change
4.0768.98%
Bid1.4
Ask3.6
volume10
Intrest48
Strike
117
117
Last Price5.7Sep 25, 2026
Change
2.98109.56%
Bid4.9
Ask9.9
volume10
Intrest23
Last Price1.35Sep 25, 2026
Change
3.7573.53%
Bid1
Ask3
volume9
Intrest16
Strike
118
118
Last Price6.7Sep 25, 2026
Change
2.767.5%
Bid3.5
Ask10.6
volume7
Intrest7
Last Price1.2Sep 25, 2026
Change
1.5556.36%
Bid1
Ask1.45
volume6
Intrest42
Strike
119
119
Last Price4Sep 23, 2026
Change
-0%
Bid5.1
Ask11.4
volume0
Intrest2
Last Price0.96Sep 25, 2026
Change
1.8465.71%
Bid0.9
Ask1.2
volume22
Intrest26
Strike
120
120
Last Price7.85Sep 25, 2026
Change
1.931.93%
Bid6.8
Ask11.7
volume11
Intrest80
Last Price1.5Sep 25, 2026
Change
1.2545.45%
Bid0.65
Ask1
volume1
Intrest45
Strike
121
121
Last Price7.68Sep 25, 2026
Change
1.3320.94%
Bid5.1
Ask12.6
volume1
Intrest4
Last Price0.75Sep 25, 2026
Change
0.954.55%
Bid0.6
Ask0.85
volume136
Intrest14
Strike
122
122
Last Price9.55Sep 25, 2026
Change
2.7941.27%
Bid8.3
Ask13.8
volume10
Intrest18
Last Price0.61Sep 25, 2026
Change
-
Bid0.25
Ask1.7
volume80
Intrest0
Strike
123
123
Last Price10.6Sep 25, 2026
Change
1.313.98%
Bid7.7
Ask12.7
volume14
Intrest16
Last Price0.54Sep 25, 2026
Change
0.7558.14%
Bid0.2
Ask0.65
volume32
Intrest17
Strike
124
124
Last Price9.7Sep 25, 2026
Change
1.315.48%
Bid8.9
Ask15.5
volume2
Intrest9
Last Price0.4Sep 25, 2026
Change
0.7264.29%
Bid0.25
Ask0.7
volume41
Intrest25
Strike
125
125
Last Price10.24Sep 25, 2026
Change
3.5953.98%
Bid10.3
Ask15
volume20
Intrest109
Last Price0.3Sep 25, 2026
Change
1.482.35%
Bid0.1
Ask0.55
volume1
Intrest16
Strike
126
126
Last Price9.1Sep 22, 2026
Change
-0%
Bid10.1
Ask17.3
volume0
Intrest2
Last Price0.23Sep 25, 2026
Change
0.6272.94%
Bid0.15
Ask0.5
volume9
Intrest35
Strike
127
127
Last Price9.98Sep 22, 2026
Change
-0%
Bid12.1
Ask18.3
volume0
Intrest72
Last Price0.3Sep 25, 2026
Change
0.872.73%
Bid0.1
Ask0.9
volume8
Intrest3
Strike
128
128
Last Price14Sep 25, 2026
Change
4.1742.42%
Bid11.3
Ask17.7
volume1
Intrest2
Last Price1.5Sep 23, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest13
Strike
129
129
Last Price12.9Sep 24, 2026
Change
-0%
Bid12.2
Ask18.7
volume0
Intrest37
Last Price0.6Sep 24, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest10
Strike
130
130
Last Price15.95Sep 25, 2026
Change
2.8922.13%
Bid13.7
Ask21.2
volume8
Intrest113
Last Price1.55Sep 23, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest2
Strike
131
131
Last Price6.3Sep 18, 2026
Change
-0%
Bid14.8
Ask20.8
volume0
Intrest11
Last Price0.12Sep 25, 2026
Change
1.1390.4%
Bid-
Ask0.15
volume4
Intrest9
Strike
132
132
Last Price17.05Sep 25, 2026
Change
3.3824.73%
Bid15.1
Ask21.8
volume3
Intrest5
Last Price0.35Sep 24, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest143
Strike
133
133
Last Price11.8Sep 22, 2026
Change
-0%
Bid16.2
Ask23.7
volume0
Intrest18
Last Price0.45Sep 24, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest23
Strike
134
134
Last Price14.8Sep 23, 2026
Change
-0%
Bid17.2
Ask25
volume0
Intrest6
Last Price1.73Sep 21, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest17
Strike
135
135
Last Price20.06Sep 25, 2026
Change
3.5121.21%
Bid18.1
Ask25.8
volume1
Intrest19
Last Price0.15Sep 24, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest32
Strike
136
136
Last Price8.24Sep 18, 2026
Change
-0%
Bid19.1
Ask27.1
volume0
Intrest0
Last Price0.85Sep 23, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest27
Strike
137
137
Last Price26.3Sep 23, 2026
Change
-0%
Bid20.1
Ask27.7
volume0
Intrest63
Last Price0.45Sep 23, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest40
Strike
138
138
Last Price6.18Sep 16, 2026
Change
-0%
Bid21.1
Ask29
volume0
Intrest13
Last Price0.08Sep 24, 2026
Change
-0%
Bid-
Ask6.1
volume0
Intrest31
Strike
139
139
Last Price13.15Sep 21, 2026
Change
-0%
Bid22.1
Ask29.7
volume0
Intrest5
Last Price0.7Sep 22, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest19
Strike
140
140
Last Price26.5Sep 25, 2026
Change
12.2686.1%
Bid23.1
Ask28.5
volume1
Intrest16
Last Price0.77Sep 22, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest15
Strike
141
141
Last Price8.55Sep 17, 2026
Change
-0%
Bid24.1
Ask31.3
volume0
Intrest5
Last Price0.65Sep 21, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest10
Strike
142
142
Last Price23Sep 22, 2026
Change
-0%
Bid25.1
Ask32.5
volume0
Intrest0
Last Price0.35Sep 22, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest32
Strike
143
143
Last Price15Sep 18, 2026
Change
-0%
Bid26.1
Ask33.8
volume0
Intrest1
Last Price1.1Sep 18, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest17
Strike
144
144
Last Price27.2Sep 24, 2026
Change
-0%
Bid27.1
Ask34.6
volume0
Intrest0
Last Price0.4Sep 21, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest7
Strike
145
145
Last Price25.2Sep 23, 2026
Change
-0%
Bid28.1
Ask36.2
volume0
Intrest6
Last Price4.6Sep 15, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest6
Strike
146
146
Last Price7.2Sep 14, 2026
Change
-0%
Bid29.1
Ask37
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
147
147
Last Price12.63Sep 16, 2026
Change
-0%
Bid30.1
Ask37.8
volume0
Intrest2
Last Price0.75Sep 18, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest22
Strike
148
148
Last Price4.13Sep 02, 2026
Change
-0%
Bid31.1
Ask38.2
volume0
Intrest2
Last Price5.8Sep 14, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest6
Strike
149
149
Last Price7.23Aug 26, 2026
Change
-0%
Bid32.1
Ask39.7
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
0.583.33%
Bid-
Ask0.55
volume1
Intrest18
Strike
150
150
Last Price17.55Sep 17, 2026
Change
-0%
Bid33.1
Ask39.5
volume0
Intrest0
Last Price0.22Sep 21, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest37
Strike
152.5
152.5
Last Price16.72Sep 09, 2026
Change
-0%
Bid35.6
Ask42.2
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
3.6598.65%
Bid-
Ask2.4
volume110
Intrest31
Strike
155
155
Last Price12.95Aug 25, 2026
Change
-0%
Bid38.1
Ask44.7
volume0
Intrest0
Last Price0.25Sep 18, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest9
Strike
157.5
157.5
Last Price11.4Sep 03, 2026
Change
-0%
Bid40.6
Ask47.1
volume0
Intrest0
Last Price0.63Sep 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Strike
160
160
Last Price37.1Sep 22, 2026
Change
-0%
Bid43.1
Ask49.6
volume0
Intrest0
Last Price2.3Sep 14, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest17
Strike
162.5
162.5
Last Price14.41Aug 25, 2026
Change
-0%
Bid45.6
Ask52.2
volume0
Intrest0
Last Price0.24Sep 18, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest23
Strike
165
165
Last Price17.43Aug 31, 2026
Change
-0%
Bid48.1
Ask55.2
volume0
Intrest0
Last Price5.91Aug 26, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest6
Strike
167.5
167.5
Last Price19.68Aug 19, 2026
Change
-0%
Bid50.6
Ask57.2
volume0
Intrest0
Last Price2.15Sep 04, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest2
Strike
170
170
Last Price19.37Aug 25, 2026
Change
-0%
Bid53.1
Ask59.7
volume0
Intrest0
Last Price3.42Sep 08, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest63
Strike
172.5
172.5
Last Price-
Change
-
Bid55.6
Ask62.1
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest39
Strike
175
175
Last Price23.13Aug 25, 2026
Change
-0%
Bid58.1
Ask65
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest25
Strike
177.5
177.5
Last Price-
Change
-
Bid60.6
Ask66.9
volume0
Intrest0
Last Price0.82Sep 08, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest12
Strike
180
180
Last Price42.66Sep 16, 2026
Change
-0%
Bid63.1
Ask69.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid65.6
Ask72.7
volume0
Intrest0
Last Price0.69Sep 08, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest7
Strike
185
185
Last Price-
Change
-
Bid68.1
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid70.6
Ask77.9
volume0
Intrest0
Last Price1Sep 02, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid73.1
Ask79.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid75.6
Ask82
volume0
Intrest0
Last Price1Sep 02, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest21
Strike
195
195
Last Price-
Change
-
Bid78.1
Ask84.7
volume0
Intrest0
Last Price0.55Sep 02, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest49
Strike
200
200
Last Price-
Change
-
Bid83.1
Ask90.4
volume0
Intrest0
Last Price0.92Aug 26, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest22
Strike
205
205
Last Price-
Change
-
Bid88.1
Ask95
volume0
Intrest0
Last Price1.14Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Strike
210
210
Last Price-
Change
-
Bid93.1
Ask99.7
volume0
Intrest0
Last Price0.14Aug 31, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid98.1
Ask105.3
volume0
Intrest0
Last Price1.13Aug 19, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid103.1
Ask111.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid108.1
Ask116.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid113.1
Ask120.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid118.1
Ask126.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid123.1
Ask131.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid128.1
Ask136.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid133.1
Ask141.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid138.1
Ask146.2
volume0
Intrest0