Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CHK Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CHK CHESAPEAKE ENERGY CORP   0.781 0.639 2.01 -0.05

 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 0.98 1.03 1.06 0.00 0 5  W   1 CHK 0.00 0.01 0.00 0.00 0 0  W  
CHK 0.49 0.52 0.50 0.00 2 3  W   1.5 CHK 0.00 0.01 0.01 0.00 0 8  W  
CHK 0.02 0.03 0.02 0.00 1572 1951  W   2 CHK 0.00 0.02 0.01 0.00 503 1057  W  
CHK 0.00 0.01 0.01 0.00 550 15128  W   2.5 CHK 0.48 0.51 0.48 0.00 529 3146  W  
CHK 0.00 0.01 0.01 0.00 0 9257  W   3 CHK 0.98 1.01 0.99 0.00 12 137  W  
CHK 0.00 0.01 0.01 0.00 0 3243  W   3.5 CHK 1.46 1.51 1.26 0.00 0 8  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 0.99 1.10 1.31 1.01 0 1  W   1 CHK 0.00 0.03 0.00 0.01 0 0  W  
CHK 0.49 0.52 0.53 0.51 10 117  W   1.5 CHK 0.00 0.01 0.01 0.00 1 161  W  
CHK 0.08 0.10 0.09 0.07 1559 1305  W   2 CHK 0.07 0.08 0.07 0.06 701 1281  W  
CHK 0.00 0.01 0.01 0.00 535 7496  W   2.5 CHK 0.48 0.50 0.49 0.49 172 818  W  
CHK 0.00 0.01 0.01 0.01 4 14098  W   3 CHK 0.98 0.99 0.98 0.99 13 196  W  
CHK 0.00 0.01 0.01 0.01 0 4226  W   3.5 CHK 1.45 1.55 0.95 1.49 0 20  W  
 
2019-06-07 - Calls 2019-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 0.98 1.04 0.00 1.01 0 0  W   1 CHK 0.00 0.03 0.00 0.01 0 0  W  
CHK 0.52 0.53 0.60 0.52 66 56  W   1.5 CHK 0.01 0.03 0.02 0.00 100 30  W  
CHK 0.13 0.14 0.13 0.10 381 689  W   2 CHK 0.11 0.12 0.11 0.09 227 822  W  
CHK 0.01 0.02 0.01 0.00 269 2475  W   2.5 CHK 0.50 0.52 0.50 0.49 2 715  W  
CHK 0.00 0.01 0.01 0.00 30 3248  W   3 CHK 0.98 1.01 0.98 0.98 3 373  W  
CHK 0.00 0.03 0.01 0.01 0 672  W   3.5 CHK 1.46 1.51 1.20 1.48 0 5  W  
 
2019-06-14 - Calls 2019-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 0.97 1.04 0.00 1.02 0 0  W   1 CHK 0.00 0.03 0.00 0.01 0 0  W  
CHK 0.51 0.54 0.53 0.52 1 81  W   1.5 CHK 0.00 0.04 0.00 0.00 0 0  W  
CHK 0.15 0.16 0.16 0.13 58 427  W   2 CHK 0.12 0.14 0.14 0.11 1275 909  W  
CHK 0.02 0.04 0.03 0.01 448 1909  W   2.5 CHK 0.51 0.52 0.50 0.48 101 522  W  
CHK 0.00 0.01 0.01 0.00 3 874  W   3 CHK 0.96 1.03 0.97 0.97 0 253  W  
CHK 0.00 0.03 0.01 0.00 0 158  W   3.5 CHK 1.44 1.53 0.88 1.46 0 1  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 0.97 1.06 0.00 1.02 0 0  S   1 CHK 0.00 0.03 0.02 0.02 3 11  S  
CHK 0.54 0.55 0.55 0.53 15 263  S   1.5 CHK 0.02 0.03 0.02 0.00 9 5  S  
CHK 0.17 0.18 0.18 0.16 542 1652  S   2 CHK 0.14 0.15 0.14 0.12 944 3794  S  
CHK1 9.20 10.30 0.00 0.00 0 0 NS   2.5 CHK1 0.00 0.44 0.05 0.00 0 7 NS  
CHK 0.04 0.05 0.04 0.02 3270 4553  S   2.5 CHK 0.52 0.53 0.51 0.48 308 4877  S  
CHK 0.01 0.02 0.01 0.00 106 11015  S   3 CHK 0.99 1.01 0.98 0.95 41 4101  S  
CHK 0.00 0.01 0.01 0.00 200 3059  S   3.5 CHK 1.44 1.51 1.13 1.44 0 1  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 0.99 1.05 0.00 1.03 0 0  Q   1 CHK 0.00 0.03 0.00 0.00 0 0  Q  
CHK 0.53 0.55 0.55 0.55 3 4  Q   1.5 CHK 0.02 0.04 0.04 0.01 3 0  Q  
CHK 0.19 0.20 0.24 0.18 763 283  Q   2 CHK 0.15 0.18 0.14 0.13 66 227  Q  
CHK 0.05 0.07 0.06 0.04 247 687  Q   2.5 CHK 0.54 0.55 0.47 0.47 5 370  Q  
CHK 0.02 0.03 0.02 0.00 1 471  Q   3 CHK 0.95 1.02 0.61 0.93 0 23  Q  
CHK 0.00 0.01 0.03 0.00 0 31  Q   3.5 CHK 1.45 1.54 1.19 1.42 0 0  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 0.98 1.05 0.00 1.04 0 0  W   1 CHK 0.00 0.04 0.00 0.00 0 0  W  
CHK 0.51 0.57 0.56 0.57 1 0  W   1.5 CHK 0.02 0.06 0.00 0.01 0 0  W  
CHK 0.20 0.22 0.22 0.21 55 122  W   2 CHK 0.19 0.20 0.19 0.14 11 5  W  
CHK 0.04 0.08 0.08 0.05 0 25  W   2.5 CHK 0.54 0.56 0.47 0.46 0 10  W  
CHK 0.01 0.03 0.03 0.01 1 0  W   3 CHK 0.96 1.02 0.00 0.91 0 0  W  
CHK 0.00 0.03 0.00 0.00 0 0  W   3.5 CHK 1.44 1.53 0.00 1.39 0 0  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 1.00 1.03 1.09 1.06 1 667  S   1 CHK 0.00 0.03 0.01 0.00 0 1136  S  
CHK 0.55 0.57 0.58 0.60 237 948  S   1.5 CHK 0.05 0.06 0.05 0.02 20 6018  S  
CHK 0.21 0.25 0.25 0.26 861 2635  S   2 CHK 0.22 0.23 0.22 0.14 432 23394  S  
CHK 0.08 0.10 0.09 0.08 795 14070  S   2.5 CHK 0.56 0.58 0.56 0.44 290 19163  S  
CHK 0.03 0.04 0.04 0.02 421 34348  S   3 CHK 1.00 1.01 1.00 0.85 192 7143  S  
CHK 0.02 0.03 0.03 0.01 364 18654  S   3.5 CHK 1.49 1.51 1.46 1.31 6 2366  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.