CHTR - Charter Communications, Inc.

Utgång

Calls för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
CHTR20250919C00240000	240.00	21.90	28.00	25.80	1	55	56.85%	0.89	0.01	-0.27	0.07	0.04
CHTR20250919C00242500	242.50	17.70	25.60	0.00	0	0	30.84%	0.97	0.01	-0.04	0.02	0.04
CHTR20250919C00245000	245.00	15.70	22.40	0.00	0	0	33.59%	0.94	0.01	-0.09	0.04	0.04
CHTR20250919C00247500	247.50	14.60	18.90	0.00	0	0	39.48%	0.88	0.01	-0.20	0.08	0.04
CHTR20250919C00250000	250.00	13.70	17.80	0.00	0	49	35.01%	0.86	0.02	-0.20	0.08	0.04
CHTR20250919C00252500	252.50	11.80	14.90	10.00	25	0	38.13%	0.79	0.02	-0.28	0.10	0.04
CHTR20250919C00255000	255.00	6.60	15.00	0.00	0	1	53.00%	0.68	0.02	-0.50	0.13	0.03
CHTR20250919C00257500	257.50	7.60	13.00	0.00	0	1	51.42%	0.64	0.02	-0.52	0.14	0.03
CHTR20250919C00260000	260.00	6.70	7.30	0.00	0	310	35.56%	0.61	0.03	-0.37	0.14	0.03
CHTR20250919C00262500	262.50	5.20	5.80	5.50	5	43	34.77%	0.54	0.03	-0.37	0.15	0.03
CHTR20250919C00265000	265.00	4.00	4.60	4.32	101	90	34.74%	0.46	0.03	-0.37	0.14	0.02
CHTR20250919C00267500	267.50	3.00	3.50	3.10	20	89	34.73%	0.38	0.03	-0.36	0.14	0.02
CHTR20250919C00270000	270.00	2.20	2.70	2.54	213	734	34.73%	0.31	0.03	-0.33	0.13	0.02
CHTR20250919C00272500	272.50	1.60	2.00	1.70	9	266	35.00%	0.25	0.02	-0.29	0.12	0.01
CHTR20250919C00275000	275.00	1.15	1.45	1.32	16	67	35.16%	0.20	0.02	-0.25	0.10	0.01
CHTR20250919C00277500	277.50	0.00	1.10	0.80	102	120	35.69%	0.15	0.02	-0.22	0.09	0.01
CHTR20250919C00280000	280.00	0.55	0.90	0.60	67	422	35.01%	0.11	0.01	-0.16	0.07	0.01
CHTR20250919C00282500	282.50	0.00	0.70	0.51	10	20	32.16%	0.06	0.01	-0.09	0.05	0.00
CHTR20250919C00285000	285.00	0.25	0.50	0.40	13	147	36.44%	0.06	0.01	-0.11	0.05	0.00
CHTR20250919C00287500	287.50	0.15	1.15	0.30	11	57	42.26%	0.07	0.01	-0.14	0.05	0.00

Puts för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
CHTR20250919P00240000	240.00	0.00	1.05	0.65	14	466	40.84%	-0.05	0.01	-0.10	0.04	-0.00
CHTR20250919P00242500	242.50	0.25	0.80	0.45	11	55	40.59%	-0.07	0.01	-0.13	0.05	-0.00
CHTR20250919P00245000	245.00	0.00	0.75	1.08	52	115	38.93%	-0.09	0.01	-0.15	0.06	-0.00
CHTR20250919P00247500	247.50	0.60	3.80	1.17	1	25	39.19%	-0.12	0.01	-0.20	0.07	-0.01
CHTR20250919P00250000	250.00	0.85	1.30	1.31	132	1,229	38.23%	-0.16	0.02	-0.24	0.09	-0.01
CHTR20250919P00252500	252.50	1.15	1.50	1.61	108	23	37.13%	-0.20	0.02	-0.27	0.10	-0.01
CHTR20250919P00255000	255.00	1.55	2.10	2.01	79	64	36.61%	-0.26	0.02	-0.31	0.12	-0.01
CHTR20250919P00257500	257.50	2.25	2.80	2.90	22	47	36.33%	-0.32	0.03	-0.35	0.13	-0.02
CHTR20250919P00260000	260.00	2.85	3.60	3.80	259	796	35.91%	-0.39	0.03	-0.37	0.14	-0.02
CHTR20250919P00262500	262.50	4.10	4.90	4.60	11	35	35.45%	-0.46	0.03	-0.38	0.15	-0.02
CHTR20250919P00265000	265.00	5.10	6.10	6.20	10	36	35.06%	-0.54	0.03	-0.38	0.14	-0.02
CHTR20250919P00267500	267.50	6.60	7.60	6.70	2	34	35.12%	-0.62	0.03	-0.36	0.14	-0.03
CHTR20250919P00270000	270.00	8.30	9.30	9.67	66	1,810	41.37%	-0.66	0.02	-0.41	0.13	-0.03
CHTR20250919P00272500	272.50	10.10	13.20	12.00	104	21	37.93%	-0.73	0.02	-0.33	0.12	-0.03
CHTR20250919P00275000	275.00	11.10	16.70	0.00	0	6	52.19%	-0.71	0.02	-0.47	0.12	-0.03
CHTR20250919P00277500	277.50	11.70	18.80	0.00	0	1	51.81%	-0.76	0.02	-0.43	0.11	-0.03
CHTR20250919P00280000	280.00	16.00	17.90	15.93	43	411	42.38%	-0.85	0.02	-0.26	0.09	-0.03
CHTR20250919P00282500	282.50	16.30	23.20	0.00	0	0	53.14%	-0.82	0.01	-0.36	0.10	-0.03
CHTR20250919P00285000	285.00	20.00	25.60	0.00	0	6	53.90%	-0.85	0.01	-0.33	0.09	-0.03
CHTR20250919P00287500	287.50	22.90	28.00	0.00	0	2	59.58%	-0.85	0.01	-0.37	0.09	-0.03

MX:CHTR
IT:1CHTR	222,90 €
GB:0HW4	263,34 US$
AT:CHTR
DE:CQD	223,05 €

CHTR - Charter Communications, Inc. - Alternativkedja

Other Listings