CORD Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

4.14

Change

+0.47

Open

3.76

Previous

3.67

High

4.64

Low

3.72

Bid

-

Ask

-

Volume

29,363,258

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

194.5%

Hist Vol

206.2%

Opt Volume

933

Open Int

12,712

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORD 261120C00002000	1.75	2.50	2.45	2.14	1	6	S	2.00	CORD 261120P00002000	0.00	5.00	0.05	0.00	0	8	S
CORD 261120C00003000	0.85	1.50	1.20	1.19	113	111	S	3.00	CORD 261120P00003000	0.05	0.10	0.10	0.05	52	297	S
CORD 261120C00004000	0.40	0.70	0.60	0.50	66	221	S	4.00	CORD 261120P00004000	0.25	0.45	0.35	0.36	114	116	S
CORD 261120C00005000	0.20	0.35	0.20	0.17	163	2,044	S	5.00	CORD 261120P00005000	0.75	1.50	1.30	1.02	0	267	S
CORD 261120C00006000	0.10	0.15	0.15	0.05	24	880	S	6.00	CORD 261120P00006000	1.65	2.35	3.05	1.90	0	43	S
CORD 261120C00007000	0.00	0.25	0.40	0.01	3	574	S	7.00	CORD 261120P00007000	2.55	3.30	2.50	2.87	0	13	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORD 261218C00002000	1.70	2.60	1.50	2.30	0	12	S	2.00	CORD 261218P00002000	0.00	5.00	0.05	0.09	0	1	S
CORD 261218C00003000	1.00	1.85	1.10	1.62	0	32	S	3.00	CORD 261218P00003000	0.30	0.40	0.32	0.38	12	46	S
CORD 261218C00004000	0.55	1.40	0.85	1.13	272	264	S	4.00	CORD 261218P00004000	0.55	1.20	0.80	0.86	40	16	S
CORD 261218C00005000	0.55	0.90	0.65	0.79	5	191	S	5.00	CORD 261218P00005000	1.25	2.65	1.80	1.49	0	43	S
CORD 261218C00006000	0.25	0.70	0.65	0.56	1	14	S	6.00	CORD 261218P00006000	2.05	3.60	2.10	2.22	0	20	S
CORD 261218C00007000	0.20	0.70	0.30	0.40	0	21	S	7.00	CORD 261218P00007000	2.85	4.40	3.25	3.03	0	30	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORD 270115C00002000	1.65	2.70	6.10	2.54	0	5	S	2.00	CORD 270115P00002000	0.00	0.60	0.10	0.19	0	6	S
CORD 270115C00003000	1.05	2.05	1.85	1.98	3	24	S	3.00	CORD 270115P00003000	0.25	0.95	0.60	0.53	1	35	S
CORD 270115C00004000	1.00	1.40	1.25	1.57	11	59	S	4.00	CORD 270115P00004000	1.10	1.30	1.10	1.01	10	1	S
CORD 270115C00005000	0.90	1.10	1.00	1.26	2	13	S	5.00	CORD 270115P00005000	1.60	2.25	1.95	1.59	0	9	S
CORD 270115C00006000	0.60	1.15	0.60	1.02	1	21	S	6.00	CORD 270115P00006000	2.40	3.90	1.50	2.24	0	0	S
CORD 270115C00007000	0.35	1.00	0.60	0.84	1	3	S	7.00	CORD 270115P00007000	3.20	4.80	3.47	2.95	3	3	S

Below are few quick-links for most popular options chains: