$153.89
-1.25-0.81%
al cierre: Aug 26, 5:00 PM EST
$156.50
2.611.7%
After hour: 5:06 PM EST
Charter Communications Inc Cadena de Opciones
CHTRNASDAQ
Charter Communications Options
View Charter Communications (CHTR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.66
P/C Ratio (OI)
0.52
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid85.9
Ask93.3
volume0
Intrest0
Strike
65
65
Last Price0.4Jul 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid81.5
Ask88.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid76.6
Ask83.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid70.8
Ask78.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid65.9
Ask73.3
volume0
Intrest0
Strike
85
85
Last Price0.44Jul 24, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Last Price45.7Jul 16, 2026
Change
-0%
Bid62.9
Ask68.3
volume0
Intrest6
Strike
90
90
Last Price0.24Jul 31, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest100
Last Price-
Change
-
Bid55.2
Ask63.3
volume0
Intrest0
Strike
95
95
Last Price2.2Jul 10, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Last Price-
Change
-
Bid50.4
Ask58.3
volume0
Intrest0
Strike
100
100
Last Price0.35Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid47.5
Ask53.3
volume0
Intrest0
Strike
105
105
Last Price1.15Aug 13, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest13
Last Price17.36Jul 24, 2026
Change
-0%
Bid42.9
Ask48.3
volume0
Intrest8
Strike
110
110
Last Price1.2Aug 13, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest4
Last Price39.2Aug 26, 2026
Change
-
Bid36.1
Ask43.3
volume10
Intrest0
Strike
115
115
Last Price0.2Aug 06, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest22
Last Price38.22Aug 26, 2026
Change
-
Bid36.9
Ask42.3
volume10
Intrest0
Strike
116
116
Last Price1.27Aug 11, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest117
Last Price14.18Jul 27, 2026
Change
-0%
Bid35.9
Ask41.3
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price14.25Jul 27, 2026
Change
-0%
Bid34.9
Ask40.3
volume0
Intrest1
Strike
118
118
Last Price0.94Aug 10, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest191
Last Price-
Change
-
Bid32.3
Ask39.3
volume0
Intrest0
Strike
119
119
Last Price0.78Aug 04, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest75
Last Price8.3Jul 24, 2026
Change
-0%
Bid32.9
Ask38.3
volume0
Intrest3
Strike
120
120
Last Price0.87Aug 04, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest68
Last Price-
Change
-
Bid30.7
Ask37.3
volume0
Intrest0
Strike
121
121
Last Price7.31Jul 24, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Last Price-
Change
-
Bid30.7
Ask36.3
volume0
Intrest0
Strike
122
122
Last Price0.67Aug 24, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest147
Last Price10.45Jul 27, 2026
Change
-0%
Bid27.8
Ask35.3
volume0
Intrest1
Strike
123
123
Last Price0.98Aug 10, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest21
Last Price11.6Jul 27, 2026
Change
-0%
Bid26.8
Ask34.3
volume0
Intrest2
Strike
124
124
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Last Price27.5Aug 04, 2026
Change
-0%
Bid27.9
Ask33.3
volume0
Intrest54
Strike
125
125
Last Price1.92Aug 11, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest61
Last Price5.92Jul 24, 2026
Change
-0%
Bid24.9
Ask32.3
volume0
Intrest9
Strike
126
126
Last Price1.23Aug 04, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest3
Last Price7.89Jul 27, 2026
Change
-0%
Bid23.9
Ask31.3
volume0
Intrest61
Strike
127
127
Last Price0.06Aug 26, 2026
Change
0.4387.76%
Bid-
Ask0.6
volume1
Intrest3
Last Price7.71Jul 27, 2026
Change
-0%
Bid24.9
Ask30.3
volume0
Intrest1
Strike
128
128
Last Price0.86Aug 24, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest53
Last Price6.95Jul 24, 2026
Change
-0%
Bid21.8
Ask29.3
volume0
Intrest36
Strike
129
129
Last Price0.92Aug 13, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest73
Last Price24.88Aug 26, 2026
Change
0.10.4%
Bid21.7
Ask27.5
volume1
Intrest22
Strike
130
130
Last Price0.38Aug 18, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest44
Last Price23.5Aug 11, 2026
Change
-0%
Bid21.9
Ask27.3
volume0
Intrest76
Strike
131
131
Last Price0.15Aug 21, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest186
Last Price5.65Jul 24, 2026
Change
-0%
Bid18.8
Ask26.2
volume0
Intrest37
Strike
132
132
Last Price4.59Aug 18, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest22
Last Price22.76Aug 25, 2026
Change
-0%
Bid18
Ask25.2
volume0
Intrest37
Strike
133
133
Last Price0.2Aug 24, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest15
Last Price17.96Aug 17, 2026
Change
-0%
Bid18.9
Ask24.2
volume0
Intrest38
Strike
134
134
Last Price0.3Aug 19, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest50
Last Price13.31Aug 17, 2026
Change
-0%
Bid17.9
Ask23.2
volume0
Intrest1
Strike
135
135
Last Price0.19Aug 25, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest40
Last Price22.05Aug 14, 2026
Change
-0%
Bid16.9
Ask22.3
volume0
Intrest2
Strike
136
136
Last Price0.75Aug 21, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest43
Last Price8.2Jul 28, 2026
Change
-0%
Bid15.9
Ask21.3
volume0
Intrest14
Strike
137
137
Last Price1.68Aug 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest96
Last Price13.97Aug 21, 2026
Change
-0%
Bid12.8
Ask20.3
volume0
Intrest0
Strike
138
138
Last Price0.18Aug 24, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest13
Last Price9.87Aug 25, 2026
Change
-0%
Bid13.9
Ask19.4
volume0
Intrest30
Strike
139
139
Last Price0.7Aug 25, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest64
Last Price16Aug 25, 2026
Change
-0%
Bid12.9
Ask18.3
volume0
Intrest81
Strike
140
140
Last Price0.12Aug 26, 2026
Change
0.019.09%
Bid-
Ask0.45
volume2
Intrest69
Last Price17.11Aug 14, 2026
Change
-0%
Bid12
Ask17.3
volume0
Intrest4
Strike
141
141
Last Price0.35Aug 25, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest21
Last Price6.71Aug 20, 2026
Change
-0%
Bid11
Ask16.3
volume0
Intrest10
Strike
142
142
Last Price1.1Aug 24, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest34
Last Price7.2Aug 17, 2026
Change
-0%
Bid10
Ask15.5
volume0
Intrest40
Strike
143
143
Last Price0.2Aug 26, 2026
Change
0.1542.86%
Bid-
Ask0.45
volume1
Intrest106
Last Price7.65Aug 24, 2026
Change
-0%
Bid7.2
Ask14.5
volume0
Intrest32
Strike
144
144
Last Price1.1Aug 25, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest83
Last Price9.62Aug 24, 2026
Change
-0%
Bid8.1
Ask13.8
volume0
Intrest64
Strike
145
145
Last Price0.5Aug 26, 2026
Change
0.0511.11%
Bid-
Ask0.5
volume6
Intrest62
Last Price5.68Aug 20, 2026
Change
-0%
Bid7.7
Ask12.9
volume0
Intrest58
Strike
146
146
Last Price0.54Aug 25, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest72
Last Price7Aug 21, 2026
Change
-0%
Bid6.3
Ask12
volume0
Intrest81
Strike
147
147
Last Price0.91Aug 25, 2026
Change
-0%
Bid0.2
Ask1.55
volume0
Intrest11
Last Price8.54Aug 25, 2026
Change
-0%
Bid5.4
Ask11
volume0
Intrest5
Strike
148
148
Last Price2.55Aug 24, 2026
Change
-0%
Bid0.3
Ask2.35
volume0
Intrest9
Last Price7.25Aug 25, 2026
Change
-0%
Bid2.05
Ask10.6
volume0
Intrest54
Strike
149
149
Last Price1.1Aug 25, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest14
Last Price7.1Aug 25, 2026
Change
-0%
Bid1.95
Ask9.8
volume0
Intrest356
Strike
150
150
Last Price1.49Aug 26, 2026
Change
0.096.43%
Bid-
Ask4.6
volume3
Intrest36
Last Price3.3Aug 26, 2026
Change
1.5531.96%
Bid1.8
Ask5.7
volume5
Intrest119
Strike
152.5
152.5
Last Price3.05Aug 25, 2026
Change
-0%
Bid0.05
Ask7
volume0
Intrest37
Last Price2.3Aug 26, 2026
Change
2.754%
Bid1.2
Ask8.1
volume2
Intrest376
Strike
155
155
Last Price3.88Aug 26, 2026
Change
0.6319.38%
Bid2.25
Ask3.7
volume10
Intrest73
Last Price2.47Aug 25, 2026
Change
-0%
Bid1
Ask7.6
volume0
Intrest368
Strike
157.5
157.5
Last Price10.4Aug 12, 2026
Change
-0%
Bid3.2
Ask9.1
volume0
Intrest3
Last Price0.96Aug 26, 2026
Change
0.5436%
Bid0.05
Ask3
volume2
Intrest231
Strike
160
160
Last Price16.34Aug 17, 2026
Change
-0%
Bid2.7
Ask10.7
volume0
Intrest5
Last Price0.45Aug 26, 2026
Change
0.7261.54%
Bid-
Ask1.6
volume73
Intrest228
Strike
162.5
162.5
Last Price-
Change
-
Bid4.4
Ask12.8
volume0
Intrest0
Last Price0.3Aug 26, 2026
Change
0.562.5%
Bid0.1
Ask0.5
volume20
Intrest262
Strike
165
165
Last Price17.63Aug 17, 2026
Change
-0%
Bid8.5
Ask15
volume0
Intrest1
Last Price0.2Aug 26, 2026
Change
0.5673.68%
Bid-
Ask0.85
volume21
Intrest120
Strike
167.5
167.5
Last Price17.9Aug 10, 2026
Change
-0%
Bid9.4
Ask17.4
volume0
Intrest1
Last Price0.1Aug 26, 2026
Change
0.150%
Bid-
Ask0.65
volume21
Intrest257
Strike
170
170
Last Price42.8Jul 10, 2026
Change
-0%
Bid12.9
Ask19.8
volume0
Intrest5
Last Price0.23Aug 25, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest51
Strike
172.5
172.5
Last Price-
Change
-
Bid15
Ask22.3
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
0.1676.19%
Bid0.05
Ask0.1
volume6
Intrest91
Strike
175
175
Last Price20.52Aug 14, 2026
Change
-0%
Bid18.1
Ask24.2
volume0
Intrest7
Last Price0.65Aug 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest22
Strike
177.5
177.5
Last Price-
Change
-
Bid20.6
Ask27.2
volume0
Intrest0
Last Price0.88Aug 26, 2026
Change
0.831660%
Bid-
Ask1
volume1
Intrest6
Strike
180
180
Last Price32.89Aug 21, 2026
Change
-0%
Bid23.3
Ask28.8
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid25.5
Ask31.3
volume0
Intrest0
Last Price0.28Aug 19, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest29
Strike
185
185
Last Price35.01Aug 20, 2026
Change
-0%
Bid27.1
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid29.2
Ask37.7
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest127
Strike
190
190
Last Price-
Change
-
Bid31.7
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid34.2
Ask42.7
volume0
Intrest0
Last Price0.5Aug 11, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest42
Strike
195
195
Last Price-
Change
-
Bid37.1
Ask45.2
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest91
Strike
200
200
Last Price-
Change
-
Bid42.7
Ask50.2
volume0
Intrest0
Last Price0.5Aug 11, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest94
Strike
205
205
Last Price-
Change
-
Bid48.1
Ask53.8
volume0
Intrest0
Last Price0.83Aug 26, 2026
Change
0.791975%
Bid-
Ask5.1
volume1
Intrest29
Strike
210
210
Last Price-
Change
-
Bid53
Ask59.8
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest26
Strike
215
215
Last Price-
Change
-
Bid57.7
Ask63.8
volume0
Intrest0
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest60
Strike
220
220
Last Price-
Change
-
Bid61.7
Ask70.1
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest2
Strike
225
225
Last Price-
Change
-
Bid66.7
Ask75.2
volume0
Intrest0
Last Price0.5Jul 17, 2026
Change
-0%
Bid-
Ask8.4
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid72.7
Ask80.2
volume0
Intrest0
Last Price0.55Aug 11, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid76.7
Ask85.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid81.7
Ask90.2
volume0
Intrest0
Last Price0.4Jul 20, 2026
Change
-0%
Bid-
Ask8.1
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid86.7
Ask95.2
volume0
Intrest0
Last Price0.45Jul 29, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest6
Strike
250
250
Last Price-
Change
-
Bid91.7
Ask100.2
volume0
Intrest0
Last Price0.15Jul 27, 2026
Change
-0%
Bid-
Ask8.1
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid98.1
Ask105.2
volume0
Intrest0
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid102.5
Ask109.8
volume0
Intrest0