Options Chain for CHESAPEAKE ENERGY CORP COM (CHK) - $87.73 as of 3/28/2024 3:46:51 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 46.80 | 51.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
42.50 | 44.30 | 48.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
45.00 | 42.10 | 46.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
47.50 | 39.40 | 43.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
50.00 | 36.90 | 41.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
55.00 | 32.00 | 36.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
60.00 | 27.70 | 30.90 | 22.60 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 3/28/2024 2:58:57 PM EST |
65.00 | 22.10 | 25.80 | 12.70 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.01 | 2/12/2024 | 3/28/2024 2:58:57 PM EST |
70.00 | 18.10 | 19.80 | 12.90 | 0.00 | 0.00% | 0 | 20 | 0.82 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 3/28/2024 2:58:57 PM EST |
72.50 | 14.60 | 18.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/28/2024 2:58:57 PM EST | |||
75.00 | 13.60 | 14.70 | 11.95 | 0.00 | 0.00% | 0 | 68 | 0.64 | 0.99 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 2:58:57 PM EST |
77.50 | 11.10 | 12.00 | 9.20 | 0.00 | 0.00% | 0 | 866 | 0.48 | 0.97 | 0.01 | -0.02 | 3/21/2024 | 3/28/2024 2:58:57 PM EST |
80.00 | 8.60 | 9.50 | 8.40 | +2.50 | +42.38% | 35 | 249 | 0.42 | 0.94 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 2:58:57 PM EST |
82.50 | 6.10 | 7.30 | 5.93 | 0.00 | 0.00% | 0 | 757 | 0.35 | 0.89 | 0.03 | -0.03 | 3/27/2024 | 3/28/2024 2:58:57 PM EST |
85.00 | 4.20 | 4.70 | 4.65 | +0.99 | +27.05% | 35 | 2,234 | 0.18 | 0.81 | 0.05 | -0.04 | 3/28/2024 | 3/28/2024 2:58:57 PM EST |
87.50 | 2.55 | 2.85 | 2.80 | +0.68 | +32.08% | 31 | 2,392 | 0.21 | 0.66 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 2:58:57 PM EST |
90.00 | 1.30 | 1.50 | 1.45 | +0.43 | +42.16% | 152 | 2,520 | 0.20 | 0.43 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 2:58:57 PM EST |
92.50 | 0.60 | 0.70 | 0.60 | +0.20 | +50.00% | 11 | 255 | 0.21 | 0.24 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 2:58:57 PM EST |
95.00 | 0.20 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 183 | 0.21 | 0.12 | 0.04 | -0.02 | 3/26/2024 | 3/28/2024 2:58:57 PM EST |
100.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 245 | 0.32 | 0.01 | 0.01 | 0.00 | 3/11/2024 | 3/28/2024 2:58:57 PM EST |
105.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 437 | 0.36 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 2:58:57 PM EST |
110.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 2:58:57 PM EST |
115.00 | 0.00 | 0.75 | % | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
120.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 97 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 3/28/2024 2:58:57 PM EST |
125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
130.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 3/28/2024 2:58:57 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 | 0.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
42.50 | 0.00 | 0.40 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
47.50 | 0.00 | 0.40 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 2:58:57 PM EST |
55.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 3/28/2024 2:58:57 PM EST |
60.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 2:58:57 PM EST |
65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.58 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 2:58:57 PM EST |
70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5,057 | 0.58 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 2:58:57 PM EST |
72.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 2:58:57 PM EST |
75.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 373 | 0.39 | -0.01 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 2:58:57 PM EST |
77.50 | 0.05 | 0.20 | 0.10 | -0.02 | -16.67% | 2 | 314 | 0.33 | -0.03 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 2:58:57 PM EST |
80.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 467 | 0.28 | -0.06 | 0.02 | -0.02 | 3/27/2024 | 3/28/2024 2:58:57 PM EST |
82.50 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 1 | 2,959 | 0.23 | -0.11 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 2:58:57 PM EST |
85.00 | 0.35 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 142 | 0.21 | -0.19 | 0.05 | -0.04 | 3/26/2024 | 3/28/2024 2:58:57 PM EST |
87.50 | 1.00 | 1.15 | 2.30 | 0.00 | 0.00% | 0 | 185 | 0.20 | -0.34 | 0.09 | -0.04 | 3/26/2024 | 3/28/2024 2:58:57 PM EST |
90.00 | 2.20 | 2.45 | 2.29 | -4.51 | -66.33% | 19 | 220 | 0.20 | -0.57 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 2:58:57 PM EST |
92.50 | 3.80 | 5.90 | % | 0 | 10 | 0.45 | -0.76 | 0.07 | -0.03 | 3/28/2024 2:58:57 PM EST | |||
95.00 | 5.00 | 8.30 | % | 0 | 0 | 0.54 | -0.88 | 0.04 | -0.02 | 3/28/2024 2:58:57 PM EST | |||
100.00 | 9.60 | 13.10 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
105.00 | 14.40 | 18.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
110.00 | 19.40 | 23.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
115.00 | 24.20 | 28.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
120.00 | 29.30 | 33.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
125.00 | 34.10 | 38.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
130.00 | 39.30 | 43.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST |