Options Chain for CHESAPEAKE ENERGY CORP COM (CHK) - $92.06 as of 4/29/2024 3:17:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.70 | 54.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 42.50 | 48.20 | 52.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 45.00 | 45.90 | 49.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 47.50 | 43.40 | 47.40 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 50.00 | 41.00 | 44.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 55.00 | 36.00 | 39.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 60.00 | 31.00 | 34.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 65.00 | 26.00 | 29.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 67.50 | 23.50 | 27.50 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 2:59:00 PM EST |
| 70.00 | 21.00 | 25.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 72.50 | 18.60 | 22.50 | 11.43 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 2:59:00 PM EST |
| 75.00 | 16.10 | 20.00 | 8.57 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/29/2024 2:59:00 PM EST |
| 77.50 | 13.50 | 17.10 | 13.50 | 0.00 | 0.00% | 0 | 23 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 80.00 | 12.00 | 15.10 | 11.70 | 0.00 | 0.00% | 0 | 3,097 | 0.79 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 82.50 | 8.70 | 12.70 | 6.46 | 0.00 | 0.00% | 0 | 112 | 0.51 | 0.96 | 0.02 | -0.01 | 4/19/2024 | 4/29/2024 2:59:00 PM EST |
| 85.00 | 7.30 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 313 | 0.52 | 0.92 | 0.03 | -0.02 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 87.50 | 5.50 | 6.20 | 5.08 | 0.00 | 0.00% | 0 | 1,641 | 0.29 | 0.85 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 90.00 | 3.80 | 4.20 | 3.84 | +0.84 | +28.00% | 6 | 694 | 0.27 | 0.72 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 92.50 | 2.05 | 2.50 | 2.22 | +0.29 | +15.03% | 56 | 793 | 0.26 | 0.55 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 95.00 | 1.05 | 1.40 | 1.10 | +0.15 | +15.79% | 62 | 891 | 0.25 | 0.36 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 97.50 | 0.40 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 189 | 0.25 | 0.21 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 100.00 | 0.15 | 0.55 | 0.25 | +0.05 | +25.00% | 31 | 12 | 0.25 | 0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 105.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.38 | 0.02 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 2:59:00 PM EST |
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 125.00 | 0.00 | 1.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 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 | 1.70 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 50.00 | 0.00 | 1.70 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 602 | 0.83 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 2:59:00 PM EST |
| 67.50 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.28 | 0.00 | 0.00% | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 2:59:00 PM EST |
| 72.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 2,148 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:00 PM EST |
| 77.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 115 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 80.00 | 0.10 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 3,827 | 0.38 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 2:59:00 PM EST |
| 82.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3,605 | 0.32 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 85.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 426 | 0.29 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 87.50 | 0.35 | 0.60 | 0.45 | -0.60 | -57.15% | 44 | 135 | 0.27 | -0.15 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 90.00 | 0.95 | 1.20 | 1.10 | -0.60 | -35.30% | 4 | 77 | 0.27 | -0.28 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 92.50 | 0.70 | 2.15 | 2.08 | -1.89 | -47.61% | 34 | 123 | 0.28 | -0.45 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 95.00 | 1.55 | 5.60 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.64 | 0.07 | -0.05 | 4/19/2024 | 4/29/2024 2:59:00 PM EST |
| 97.50 | 3.50 | 7.50 | % | 0 | 0 | 0.30 | -0.79 | 0.05 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 100.00 | 5.60 | 9.70 | 11.20 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.90 | 0.03 | -0.02 | 4/10/2024 | 4/29/2024 2:59:00 PM EST |
| 105.00 | 10.50 | 14.50 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 110.00 | 15.50 | 19.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 115.00 | 20.50 | 24.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 120.00 | 25.20 | 29.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 125.00 | 30.20 | 34.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 130.00 | 35.40 | 39.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 135.00 | 40.40 | 44.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST |