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   0.660 0.637 3.16 0.01

 
2019-03-22 - Calls 2019-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 1.14 1.19 1.02 1.16 0 52  W   2 CHK 0.00 0.01 0.01 0.01 0 1327  W  
CHK 0.64 0.73 0.65 0.66 184 1442  W   2.5 CHK 0.00 0.01 0.01 0.01 0 1563  W  
CHK 0.17 0.22 0.18 0.17 4191 12652  W   3 CHK 0.02 0.03 0.03 0.01 1017 4978  W  
CHK 0.01 0.02 0.02 0.00 2808 3890  W   3.5 CHK 0.34 0.40 0.36 0.34 483 552  W  
CHK 0.00 0.02 0.01 0.01 11 1278  W   4 CHK 0.83 0.93 0.74 0.84 2 85  W  
CHK 0.00 0.03 0.01 0.01 0 10  W   4.5 CHK 1.33 1.43 0.00 1.34 0 0  W  
 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 1.14 1.22 1.36 1.16 2 128  Q   2 CHK 0.00 0.01 0.02 0.01 0 1154  Q  
CHK 0.65 0.70 0.69 0.66 171 4638  Q   2.5 CHK 0.01 0.02 0.02 0.00 95 882  Q  
CHK 0.22 0.24 0.22 0.22 4646 5638  Q   3 CHK 0.06 0.08 0.07 0.06 937 1433  Q  
CHK 0.04 0.05 0.05 0.03 6552 4204  Q   3.5 CHK 0.37 0.39 0.33 0.36 247 278  Q  
CHK 0.00 0.03 0.02 0.00 133 376  Q   4 CHK 0.80 0.92 0.91 0.84 0 12  Q  
CHK 0.00 0.03 0.00 0.00 0 0  Q   4.5 CHK 1.33 1.38 1.40 1.33 0 0  Q  
 
2019-04-05 - Calls 2019-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 1.13 1.20 1.12 1.17 0 31  W   2 CHK 0.00 0.03 0.01 0.00 10 263  W  
CHK 0.64 0.71 0.70 0.68 442 648  W   2.5 CHK 0.00 0.03 0.02 0.01 0 403  W  
CHK 0.23 0.27 0.27 0.26 301 1405  W   3 CHK 0.09 0.12 0.10 0.09 413 645  W  
CHK 0.05 0.06 0.06 0.06 1337 3152  W   3.5 CHK 0.38 0.42 0.38 0.38 448 139  W  
CHK 0.01 0.02 0.02 0.01 332 1229  W   4 CHK 0.81 0.91 1.03 0.83 0 92  W  
CHK 0.00 0.03 0.00 0.00 0 0  W   4.5 CHK 1.31 1.39 0.00 1.32 0 0  W  
 
2019-04-12 - Calls 2019-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 1.11 1.20 1.11 1.18 0 9  W   2 CHK 0.00 0.03 0.02 0.00 0 1702  W  
CHK 0.62 0.72 0.71 0.70 98 812  W   2.5 CHK 0.00 0.04 0.03 0.01 10 420  W  
CHK 0.26 0.30 0.28 0.30 318 2093  W   3 CHK 0.11 0.14 0.11 0.12 297 1099  W  
CHK 0.07 0.09 0.08 0.09 337 1722  W   3.5 CHK 0.40 0.46 0.38 0.40 74 211  W  
CHK 0.02 0.04 0.03 0.02 29 44  W   4 CHK 0.82 0.92 0.86 0.82 50 95  W  
CHK 0.00 0.03 0.00 0.00 0 0  W   4.5 CHK 1.30 1.41 0.00 1.30 0 0  W  
 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 1.15 1.19 1.36 1.19 1 2623  S   2 CHK 0.01 0.02 0.02 0.00 35 18298  S  
CHK 0.68 0.70 0.68 0.72 671 8620  S   2.5 CHK 0.03 0.04 0.03 0.02 89 13338  S  
CHK 0.29 0.30 0.29 0.34 4789 34484  S   3 CHK 0.14 0.16 0.15 0.13 705 6916  S  
CHK 0.09 0.11 0.09 0.12 3039 15334  S   3.5 CHK 0.43 0.45 0.45 0.41 435 2415  S  
CHK 0.03 0.04 0.04 0.03 3071 37508  S   4 CHK 0.86 0.92 0.71 0.81 68 10227  S  
CHK 0.01 0.03 0.03 0.01 5 14656  S   4.5 CHK 1.34 1.41 1.31 1.28 86 13406  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 1.10 1.22 1.05 1.21 0 2  W   2 CHK 0.00 0.04 0.00 0.00 0 0  W  
CHK 0.63 0.74 0.83 0.75 30 75  W   2.5 CHK 0.02 0.05 0.03 0.03 18 238  W  
CHK 0.31 0.33 0.35 0.38 299 1562  W   3 CHK 0.15 0.17 0.15 0.15 609 399  W  
CHK 0.10 0.13 0.12 0.16 161 526  W   3.5 CHK 0.44 0.49 0.45 0.41 50 199  W  
CHK 0.03 0.04 0.04 0.05 745 432  W   4 CHK 0.86 0.93 0.85 0.80 289 188  W  
CHK 0.00 0.03 0.02 0.02 0 5  W   4.5 CHK 1.32 1.41 1.75 1.25 0 0  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHK 1.15 1.23 1.23 1.28 401 1000  S   2 CHK 0.00 0.04 0.03 0.00 0 233  S  
CHK 0.73 0.77 0.75 0.85 1185 7659  S   2.5 CHK 0.06 0.09 0.07 0.04 21 1072  S  
CHK 0.40 0.42 0.39 0.50 2077 3955  S   3 CHK 0.21 0.25 0.24 0.16 204 1447  S  
CHK 0.18 0.21 0.19 0.26 1389 9989  S   3.5 CHK 0.51 0.54 0.50 0.40 102 239  S  
CHK 0.08 0.09 0.09 0.13 666 140  S   4 CHK 0.90 0.94 0.92 0.73 0 4  S  
CHK 0.04 0.05 0.04 0.06 25 1  S   4.5 CHK 1.36 1.44 1.27 1.13 5 37  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.