Options Chain for CHESAPEAKE ENERGY CORP COM (CHK) - $72.00 as of 9/6/2024 3:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.00 | 33.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 26.50 | 30.30 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 24.00 | 28.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 21.50 | 24.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 19.00 | 23.00 | 21.07 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 14.10 | 17.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 8.80 | 13.10 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 62.50 | 6.80 | 10.60 | % | 0 | 0 | 1.05 | 0.95 | 0.02 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 4.30 | 8.20 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.88 | 0.04 | -0.05 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 2.15 | 5.90 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.76 | 0.06 | -0.06 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.90 | 2.65 | 2.15 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.59 | 0.08 | -0.07 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 0.20 | 2.60 | 1.25 | -0.15 | -10.72% | 18 | 668 | 0.37 | 0.39 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.20 | 0.60 | 0.54 | -0.06 | -10.00% | 15 | 408 | 0.30 | 0.21 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 0.10 | 0.20 | 0.20 | +0.07 | +53.85% | 11 | 244 | 0.34 | 0.10 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.05 | 0.25 | 0.10 | -0.15 | -60.00% | 4 | 344 | 0.38 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.50 | 0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 181 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 204 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 272 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 1.25 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.02 | 0.01 | -0.01 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 1.95 | % | 0 | 0 | 0.98 | -0.05 | 0.02 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 321 | 0.47 | -0.12 | 0.04 | -0.05 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 4,426 | 0.39 | -0.24 | 0.06 | -0.06 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 1.25 | 2.30 | 1.10 | +0.33 | +42.86% | 30 | 3,103 | 0.40 | -0.41 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 1.85 | 4.20 | 2.05 | 0.00 | 0.00% | 0 | 275 | 0.57 | -0.61 | 0.08 | -0.07 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 2.65 | 5.60 | 2.55 | -1.15 | -31.09% | 1 | 79 | 0.64 | -0.79 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 4.70 | 8.30 | 5.35 | 0.00 | 0.00% | 0 | 2,519 | 0.54 | -0.90 | 0.04 | -0.03 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 7.70 | 10.60 | 8.67 | 0.00 | 0.00% | 0 | 1,310 | 0.80 | -0.96 | 0.02 | -0.02 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 10.80 | 12.70 | 7.30 | 0.00 | 0.00% | 0 | 39 | 0.80 | -0.99 | 0.01 | -0.01 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 13.20 | 14.80 | 13.00 | 0.00 | 0.00% | 0 | 20 | 0.78 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 14.70 | 17.60 | 16.01 | 0.00 | 0.00% | 0 | 17 | 0.96 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 17.10 | 21.10 | 18.53 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 19.00 | 23.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 22.10 | 26.10 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 24.20 | 28.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 27.10 | 31.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 32.10 | 36.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 37.10 | 41.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 42.10 | 46.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 47.40 | 50.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 52.40 | 56.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 130.00 | 57.20 | 61.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 61.80 | 66.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |