$184.20
-5.56-2.93%
가까이에: Jan 20, 4:00 PM EST
$184.22
0.020.01%
시간외: 6:24 PM EST
Comments
Loading...
Charter Communications (NASDAQ:CHTR) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Charter Communications의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Charter Communications에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid55.4
Ask63.7
volume0
Intrest0
Strike
125
125
Last Price0.02Jan 20, 2026
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest4
Last Price78.53Dec 15, 2025
Change
-0%
Bid51
Ask58.7
volume0
Intrest2
Strike
130
130
Last Price0.07Jan 20, 2026
Change
2.2997.03%
Bid-
Ask0.1
volume1
Intrest1
Last Price73.89Dec 15, 2025
Change
-0%
Bid47.8
Ask53.7
volume0
Intrest2
Strike
135
135
Last Price0.05Jan 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid40.3
Ask48.7
volume0
Intrest0
Strike
140
140
Last Price0.1Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price63.56Dec 15, 2025
Change
-0%
Bid38.2
Ask43.7
volume0
Intrest2
Strike
145
145
Last Price2.4Dec 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price62.2Jan 02, 2026
Change
-0%
Bid32.8
Ask38.7
volume0
Intrest4
Strike
150
150
Last Price1.58Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid26.2
Ask33.4
volume0
Intrest0
Strike
155
155
Last Price0.6Dec 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid21.2
Ask28.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid15.6
Ask23.6
volume0
Intrest0
Strike
165
165
Last Price0.32Dec 29, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest4
Last Price-
Change
-
Bid15.1
Ask21
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask18.8
volume0
Intrest0
Strike
170
170
Last Price0.16Jan 20, 2026
Change
1.0286.44%
Bid-
Ask0.75
volume1
Intrest6
Last Price-
Change
-
Bid8.3
Ask16.6
volume0
Intrest0
Strike
172.5
172.5
Last Price0.24Jan 20, 2026
Change
-
Bid0.25
Ask0.55
volume6
Intrest0
Last Price-
Change
-
Bid9.3
Ask14.4
volume0
Intrest0
Strike
175
175
Last Price0.62Jan 20, 2026
Change
0.42210%
Bid0.45
Ask0.8
volume2
Intrest11
Last Price-
Change
-
Bid4.2
Ask12.3
volume0
Intrest0
Strike
177.5
177.5
Last Price0.7Jan 20, 2026
Change
0.1527.27%
Bid0.8
Ask1.2
volume15
Intrest2
Last Price5.82Jan 20, 2026
Change
4.9846.11%
Bid5.4
Ask6.3
volume2
Intrest1
Strike
180
180
Last Price1.25Jan 20, 2026
Change
0.5271.23%
Bid1.3
Ask1.9
volume2
Intrest227
Last Price-
Change
-
Bid2.9
Ask4.6
volume0
Intrest0
Strike
182.5
182.5
Last Price2Jan 20, 2026
Change
0.7256.25%
Bid2.15
Ask2.85
volume12
Intrest63
Last Price4.44Jan 20, 2026
Change
7.6663.31%
Bid1.85
Ask3.3
volume4
Intrest5
Strike
185
185
Last Price3.05Jan 20, 2026
Change
1.1560.53%
Bid3.3
Ask4.5
volume12
Intrest297
Last Price11.37Jan 13, 2026
Change
-0%
Bid1.05
Ask2.7
volume0
Intrest1
Strike
187.5
187.5
Last Price4.27Jan 20, 2026
Change
1.0130.98%
Bid4.8
Ask6.2
volume4
Intrest143
Last Price0.97Jan 20, 2026
Change
2.7373.78%
Bid0.65
Ask1.55
volume40
Intrest16
Strike
190
190
Last Price5.21Jan 20, 2026
Change
1.1528.33%
Bid4.9
Ask8.1
volume10
Intrest76
Last Price1.31Jan 20, 2026
Change
1.0945.42%
Bid0.55
Ask1
volume18
Intrest57
Strike
192.5
192.5
Last Price6Jan 20, 2026
Change
0.152.56%
Bid6.4
Ask11.8
volume2
Intrest18
Last Price0.8Jan 20, 2026
Change
0.8250.62%
Bid0.35
Ask0.85
volume15
Intrest53
Strike
195
195
Last Price7.25Jan 16, 2026
Change
-0%
Bid9.7
Ask13.7
volume0
Intrest158
Last Price0.55Jan 20, 2026
Change
0.6252.99%
Bid0.25
Ask0.7
volume11
Intrest32
Strike
197.5
197.5
Last Price9.92Jan 20, 2026
Change
0.727.83%
Bid9.6
Ask14.9
volume2
Intrest37
Last Price0.27Jan 20, 2026
Change
0.5968.6%
Bid0.05
Ask0.45
volume70
Intrest239
Strike
200
200
Last Price11.43Jan 20, 2026
Change
0.574.75%
Bid12.9
Ask18.1
volume3
Intrest73
Last Price0.25Jan 20, 2026
Change
0.2550%
Bid-
Ask0.5
volume18
Intrest13
Strike
202.5
202.5
Last Price9Jan 16, 2026
Change
-0%
Bid14
Ask19.9
volume0
Intrest39
Last Price0.18Jan 20, 2026
Change
0.1748.57%
Bid-
Ask0.3
volume57
Intrest103
Strike
205
205
Last Price18.21Jan 20, 2026
Change
1.136.62%
Bid16.4
Ask22.5
volume2
Intrest97
Last Price0.23Jan 16, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest174
Strike
207.5
207.5
Last Price15.61Jan 16, 2026
Change
-0%
Bid19.1
Ask24.8
volume0
Intrest21
Last Price0.14Jan 20, 2026
Change
0.0526.32%
Bid0.05
Ask0.45
volume14
Intrest104
Strike
210
210
Last Price13.55Jan 15, 2026
Change
-0%
Bid21.7
Ask29
volume0
Intrest27
Last Price0.55Jan 15, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest11
Strike
212.5
212.5
Last Price6.6Jan 09, 2026
Change
-0%
Bid24.2
Ask29.1
volume0
Intrest6
Last Price0.35Jan 16, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest34
Strike
215
215
Last Price28.47Jan 20, 2026
Change
19.77227.24%
Bid26.3
Ask32.4
volume1
Intrest2
Last Price4.6Jan 05, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Strike
217.5
217.5
Last Price10.2Jan 07, 2026
Change
-0%
Bid29
Ask34.9
volume0
Intrest0
Last Price0.15Jan 20, 2026
Change
0.5678.87%
Bid-
Ask0.4
volume1
Intrest18
Strike
220
220
Last Price20.09Jan 15, 2026
Change
-0%
Bid31.3
Ask38.5
volume0
Intrest18
Last Price1.17Jan 12, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
222.5
222.5
Last Price-
Change
-
Bid34
Ask39.8
volume0
Intrest0
Last Price0.1Jan 20, 2026
Change
0.266.67%
Bid-
Ask0.35
volume2
Intrest46
Strike
225
225
Last Price32.9Jan 16, 2026
Change
-0%
Bid36.3
Ask42.3
volume0
Intrest5
Last Price1.18Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
227.5
227.5
Last Price-
Change
-
Bid39
Ask47
volume0
Intrest0
Last Price0.05Jan 16, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest46
Strike
230
230
Last Price29.72Jan 15, 2026
Change
-0%
Bid41.3
Ask48.5
volume0
Intrest1
Last Price1Jan 09, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest25
Strike
232.5
232.5
Last Price-
Change
-
Bid44
Ask52
volume0
Intrest0
Last Price1Jan 06, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Strike
235
235
Last Price-
Change
-
Bid46.3
Ask54.5
volume0
Intrest0
Last Price0.65Jan 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest32
Strike
237.5
237.5
Last Price-
Change
-
Bid49
Ask57
volume0
Intrest0
Last Price1.05Jan 02, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest3
Strike
240
240
Last Price-
Change
-
Bid51.3
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid53.8
Ask62
volume0
Intrest0
Last Price0.1Jan 16, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest9
Strike
245
245
Last Price-
Change
-
Bid56.3
Ask64.5
volume0
Intrest0
Last Price0.25Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Strike
250
250
Last Price-
Change
-
Bid61.3
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
255
255
Last Price53.79Dec 08, 2025
Change
-0%
Bid66.3
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid71.3
Ask79.5
volume0
Intrest0
Last Price0.85Dec 17, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest12
Strike
265
265
Last Price-
Change
-
Bid76.3
Ask84.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid81.3
Ask89.5
volume0
Intrest0
Last Price0.05Jan 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid86.3
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid91.3
Ask99.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid96.3
Ask104.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid101.3
Ask109.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid106.3
Ask114.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid111.3
Ask119.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid116.3
Ask124.5
volume0
Intrest0
Last Price0.05Jan 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid121.3
Ask129.5
volume0
Intrest0
Last Price0.05Jan 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid126.3
Ask134.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid131.3
Ask139.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid136.3
Ask144.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid141.3
Ask149.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid146.3
Ask154.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid151.3
Ask159.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid156.3
Ask164.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid161.3
Ask169.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid166.3
Ask174.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid171.3
Ask179.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid176.3
Ask184.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid181.3
Ask189.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid186.3
Ask194.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid191.3
Ask199.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid196.3
Ask204.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid201.3
Ask209.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid206.3
Ask214.5
volume0
Intrest0
Last Price0.05Dec 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid211.3
Ask219.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved