Options Chain for CHESAPEAKE ENERGY CORP COM (CHK)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
30.00 71.10 72.70 72.48 0.00 0.00% 0 0 4.52 1.00 0.00 0.00 11/11/2022 12/2/2022 8:59:54 PM
35.00 66.10 67.50 67.38 0.00 0.00% 0 2 3.18 1.00 0.00 0.00 11/11/2022 12/2/2022 8:59:54 PM
40.00 61.10 63.10 62.38 0.00 0.00% 0 0 3.63 1.00 0.00 -0.01 11/11/2022 12/2/2022 8:59:54 PM
45.00 56.00 57.90 57.46 0.00 0.00% 0 1 3.08 1.00 0.00 -0.01 11/11/2022 12/2/2022 8:59:54 PM
50.00 50.80 52.90 52.50 0.00 0.00% 0 2 2.69 1.00 0.00 -0.01 11/11/2022 12/2/2022 8:59:54 PM
55.00 46.10 47.60 47.45 0.00 0.00% 0 0 2.50 1.00 0.00 -0.01 11/11/2022 12/2/2022 8:59:54 PM
60.00 41.00 42.70 45.00 0.00 0.00% 0 21 1.79 1.00 0.00 -0.01 11/25/2022 12/2/2022 8:59:54 PM
65.00 36.20 37.70 36.65 0.00 0.00% 0 12 1.91 1.00 0.00 -0.01 11/15/2022 12/2/2022 8:59:54 PM
70.00 31.20 33.00 32.95 0.00 0.00% 0 42 1.68 1.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:54 PM
75.00 26.30 28.10 24.30 0.00 0.00% 0 12 1.50 1.00 0.00 -0.01 11/17/2022 12/2/2022 8:59:54 PM
80.00 21.40 22.60 20.66 0.00 0.00% 0 72 1.22 0.99 0.00 -0.02 11/30/2022 12/2/2022 8:59:54 PM
85.00 16.60 17.70 18.80 0.00 0.00% 0 8 0.97 0.97 0.01 -0.04 11/23/2022 12/2/2022 8:59:54 PM
90.00 11.80 12.70 13.49 0.00 0.00% 0 195 0.68 0.90 0.02 -0.07 11/30/2022 12/2/2022 8:59:54 PM
95.00 7.50 8.30 10.21 0.00 0.00% 0 2,744 0.43 0.79 0.03 -0.11 12/1/2022 12/2/2022 8:59:54 PM
100.00 4.20 4.70 4.40 -1.10 -20.00% 5 3,161 0.44 0.60 0.05 -0.13 12/2/2022 12/2/2022 8:59:54 PM
105.00 1.85 2.20 2.10 -0.60 -22.23% 21 2,393 0.42 0.36 0.05 -0.11 12/2/2022 12/2/2022 8:59:54 PM
110.00 0.65 0.90 0.80 -0.20 -20.00% 44 3,865 0.41 0.17 0.03 -0.07 12/2/2022 12/2/2022 8:59:54 PM
115.00 0.10 0.45 0.80 0.00 0.00% 0 1,230 0.40 0.06 0.02 -0.04 12/1/2022 12/2/2022 8:59:54 PM
120.00 0.00 0.30 0.25 0.00 0.00% 0 2,282 0.54 0.02 0.01 -0.01 12/1/2022 12/2/2022 8:59:54 PM
125.00 0.00 0.40 0.25 +0.10 +66.67% 11 579 0.68 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:54 PM
130.00 0.00 1.05 0.05 0.00 0.00% 0 569 0.98 0.00 0.00 0.00 11/10/2022 12/2/2022 8:59:54 PM
135.00 0.00 2.15 0.10 0.00 0.00% 0 132 1.33 0.00 0.00 0.00 11/10/2022 12/2/2022 8:59:54 PM
140.00 0.00 2.15 0.05 0.00 0.00% 0 132 1.44 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:54 PM
145.00 0.00 1.55 % 0 0 1.41 0.00 0.00 0.00 12/2/2022 8:59:54 PM
150.00 0.00 1.55 % 0 1 1.50 0.00 0.00 0.00 12/2/2022 8:59:54 PM
155.00 0.00 1.55 0.18 0.00 0.00% 0 10 1.58 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:54 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
30.00 0.00 0.05 0.05 0.00 0.00% 0 1,534 2.49 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:54 PM
35.00 0.00 0.05 0.05 0.00 0.00% 0 3,545 2.19 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:54 PM
40.00 0.00 2.15 0.31 0.00 0.00% 0 476 3.75 0.00 0.00 -0.01 8/30/2022 12/2/2022 8:59:54 PM
45.00 0.00 1.00 0.15 0.00 0.00% 0 373 2.75 0.00 0.00 -0.01 9/20/2022 12/2/2022 8:59:54 PM
50.00 0.00 2.15 0.06 0.00 0.00% 0 616 2.97 0.00 0.00 -0.01 11/29/2022 12/2/2022 8:59:54 PM
55.00 0.00 1.10 0.05 0.00 0.00% 0 313 2.21 0.00 0.00 -0.01 11/29/2022 12/2/2022 8:59:54 PM
60.00 0.00 2.15 0.08 0.00 0.00% 0 518 2.33 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:54 PM
65.00 0.00 0.65 0.05 0.00 0.00% 0 481 1.50 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:54 PM
70.00 0.00 2.00 0.13 0.00 0.00% 0 232 1.75 0.00 0.00 -0.01 11/22/2022 12/2/2022 8:59:54 PM
75.00 0.00 0.30 0.05 0.00 0.00% 0 594 0.93 0.00 0.00 -0.01 11/25/2022 12/2/2022 8:59:54 PM
80.00 0.05 0.45 0.11 0.00 0.00% 0 502 0.69 -0.01 0.00 -0.02 11/30/2022 12/2/2022 8:59:54 PM
85.00 0.15 0.45 0.23 0.00 0.00% 0 1,977 0.59 -0.03 0.01 -0.04 12/1/2022 12/2/2022 8:59:54 PM
90.00 0.25 0.60 0.49 +0.09 +22.50% 11 544 0.48 -0.10 0.02 -0.07 12/2/2022 12/2/2022 8:59:54 PM
95.00 0.95 1.20 1.15 +0.12 +11.65% 11 584 0.45 -0.21 0.03 -0.11 12/2/2022 12/2/2022 8:59:54 PM
100.00 2.40 2.80 2.60 +0.30 +13.05% 32 676 0.44 -0.40 0.05 -0.13 12/2/2022 12/2/2022 8:59:54 PM
105.00 4.90 5.50 5.20 +0.70 +15.56% 11 172 0.42 -0.64 0.05 -0.11 12/2/2022 12/2/2022 8:59:54 PM
110.00 8.50 9.50 7.90 0.00 0.00% 0 47 0.57 -0.83 0.03 -0.07 11/30/2022 12/2/2022 8:59:54 PM
115.00 12.80 14.30 11.00 0.00 0.00% 0 7 0.71 -0.94 0.02 -0.04 12/1/2022 12/2/2022 8:59:54 PM
120.00 17.60 18.90 20.40 0.00 0.00% 0 20 0.79 -0.98 0.01 -0.01 11/16/2022 12/2/2022 8:59:54 PM
125.00 22.60 24.30 28.30 0.00 0.00% 0 0 1.02 -1.00 0.00 0.00 10/27/2022 12/2/2022 8:59:54 PM
130.00 26.80 30.00 32.00 0.00 0.00% 0 0 1.20 -1.00 0.00 0.00 9/16/2022 12/2/2022 8:59:54 PM
135.00 32.60 34.30 % 0 0 1.30 -1.00 0.00 0.00 12/2/2022 8:59:54 PM
140.00 37.40 39.50 45.00 0.00 0.00% 0 0 1.41 -1.00 0.00 0.00 10/21/2022 12/2/2022 8:59:54 PM
145.00 42.20 44.50 45.70 0.00 0.00% 0 0 1.44 -1.00 0.00 0.00 10/27/2022 12/2/2022 8:59:54 PM
150.00 47.40 49.50 % 0 0 1.58 -1.00 0.00 0.00 12/2/2022 8:59:54 PM
155.00 51.70 55.20 57.30 0.00 0.00% 0 0 1.72 -1.00 0.00 0.00 10/27/2022 12/2/2022 8:59:54 PM