# CORD (CORD) Option Chains > CORD option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## CORD quote | Field | Value | |---|---| | 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 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 4.14. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/CORD.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | CORD 261120C00002000 | 1.75 | 2.50 | 2.45 | 2.14 | 1 | 6 | 206.18% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | | 3.00 | CORD 261120C00003000 | 0.85 | 1.50 | 1.20 | 1.19 | 113 | 111 | 201.32% | 0.9023 | -0.0142 | 0.0010 | 0.1495 | 0.0005 | S | | 4.00 | CORD 261120C00004000 | 0.40 | 0.70 | 0.60 | 0.50 | 66 | 221 | 235.41% | 0.6059 | -0.0371 | 0.0022 | 0.2851 | 0.0004 | S | | 5.00 | CORD 261120C00005000 | 0.20 | 0.35 | 0.20 | 0.17 | 163 | 2,044 | 243.93% | 0.3484 | -0.0369 | 0.0021 | 0.2644 | 0.0002 | S | | 6.00 | CORD 261120C00006000 | 0.10 | 0.15 | 0.15 | 0.05 | 24 | 880 | 250.68% | 0.1853 | -0.0274 | 0.0015 | 0.1859 | 0.0001 | S | | 7.00 | CORD 261120C00007000 | 0.00 | 0.25 | 0.40 | 0.01 | 3 | 574 | 312.43% | 0.1593 | -0.0310 | 0.0014 | 0.1354 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | CORD 261120P00002000 | 0.00 | 5.00 | 0.05 | 0.00 | 0 | 8 | 369.12% | -0.0466 | -0.0147 | 0.0006 | 0.0461 | 0.0000 | S | | 3.00 | CORD 261120P00003000 | 0.05 | 0.10 | 0.10 | 0.05 | 52 | 297 | 215.88% | -0.1099 | -0.0166 | 0.0011 | 0.1519 | -0.0001 | S | | 4.00 | CORD 261120P00004000 | 0.25 | 0.45 | 0.35 | 0.36 | 114 | 116 | 185.66% | -0.3965 | -0.0293 | 0.0022 | 0.3621 | -0.0004 | S | | 5.00 | CORD 261120P00005000 | 0.75 | 1.50 | 1.30 | 1.02 | 0 | 267 | 319.33% | -0.5815 | -0.0511 | 0.0022 | 0.2133 | -0.0007 | S | | 6.00 | CORD 261120P00006000 | 1.65 | 2.35 | 3.05 | 1.90 | 0 | 43 | 260.38% | -0.8020 | -0.0297 | 0.0016 | 0.1864 | -0.0010 | S | | 7.00 | CORD 261120P00007000 | 2.55 | 3.30 | 2.50 | 2.87 | 0 | 13 | 263.36% | -0.8958 | -0.0195 | 0.0010 | 0.1198 | -0.0013 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | CORD 261218C00002000 | 1.70 | 2.60 | 1.50 | 2.30 | 0 | 12 | 118.59% | 0.9852 | -0.0009 | 0.0005 | 0.0252 | 0.0018 | S | | 3.00 | CORD 261218C00003000 | 1.00 | 1.85 | 1.10 | 1.62 | 0 | 32 | 219.05% | 0.7926 | -0.0115 | 0.0037 | 0.1020 | 0.0016 | S | | 4.00 | CORD 261218C00004000 | 0.55 | 1.40 | 0.85 | 1.13 | 272 | 264 | 156.11% | 0.6233 | -0.0109 | 0.0049 | 0.1898 | 0.0017 | S | | 5.00 | CORD 261218C00005000 | 0.55 | 0.90 | 0.65 | 0.79 | 5 | 191 | 184.11% | 0.4821 | -0.0135 | 0.0051 | 0.1689 | 0.0013 | S | | 6.00 | CORD 261218C00006000 | 0.25 | 0.70 | 0.65 | 0.56 | 1 | 14 | 228.41% | 0.4325 | -0.0165 | 0.0050 | 0.1343 | 0.0011 | S | | 7.00 | CORD 261218C00007000 | 0.20 | 0.70 | 0.30 | 0.40 | 0 | 21 | 186.65% | 0.2680 | -0.0113 | 0.0042 | 0.1377 | 0.0008 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | CORD 261218P00002000 | 0.00 | 5.00 | 0.05 | 0.09 | 0 | 1 | 165.14% | -0.0466 | -0.0029 | 0.0012 | 0.0460 | -0.0002 | S | | 3.00 | CORD 261218P00003000 | 0.30 | 0.40 | 0.32 | 0.38 | 12 | 46 | 175.46% | -0.1936 | -0.0088 | 0.0035 | 0.1220 | -0.0011 | S | | 4.00 | CORD 261218P00004000 | 0.55 | 1.20 | 0.80 | 0.86 | 40 | 16 | 174.97% | -0.3689 | -0.0121 | 0.0048 | 0.1682 | -0.0022 | S | | 5.00 | CORD 261218P00005000 | 1.25 | 2.65 | 1.80 | 1.49 | 0 | 43 | 241.28% | -0.4518 | -0.0175 | 0.0051 | 0.1281 | -0.0035 | S | | 6.00 | CORD 261218P00006000 | 2.05 | 3.60 | 2.10 | 2.22 | 0 | 20 | 142.39% | -0.7327 | -0.0086 | 0.0042 | 0.1804 | -0.0049 | S | | 7.00 | CORD 261218P00007000 | 2.85 | 4.40 | 3.25 | 3.03 | 0 | 30 | 207.75% | -0.6897 | -0.0134 | 0.0045 | 0.1326 | -0.0059 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | CORD 270115C00002000 | 1.65 | 2.70 | 6.10 | 2.54 | 0 | 5 | 111.76% | 0.9653 | -0.0013 | 0.0014 | 0.0410 | 0.0031 | S | | 3.00 | CORD 270115C00003000 | 1.05 | 2.05 | 1.85 | 1.98 | 3 | 24 | 209.75% | 0.7910 | -0.0083 | 0.0050 | 0.0800 | 0.0025 | S | | 4.00 | CORD 270115C00004000 | 1.00 | 1.40 | 1.25 | 1.57 | 11 | 59 | 178.49% | 0.6631 | -0.0090 | 0.0063 | 0.1192 | 0.0026 | S | | 5.00 | CORD 270115C00005000 | 0.90 | 1.10 | 1.00 | 1.26 | 2 | 13 | 188.24% | 0.5607 | -0.0102 | 0.0068 | 0.1220 | 0.0023 | S | | 6.00 | CORD 270115C00006000 | 0.60 | 1.15 | 0.60 | 1.02 | 1 | 21 | 203.07% | 0.4939 | -0.0111 | 0.0069 | 0.1143 | 0.0020 | S | | 7.00 | CORD 270115C00007000 | 0.35 | 1.00 | 0.60 | 0.84 | 1 | 3 | 187.34% | 0.3886 | -0.0098 | 0.0066 | 0.1190 | 0.0017 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | CORD 270115P00002000 | 0.00 | 0.60 | 0.10 | 0.19 | 0 | 6 | 148.41% | -0.0682 | -0.0027 | 0.0023 | 0.0516 | -0.0007 | S | | 3.00 | CORD 270115P00003000 | 0.25 | 0.95 | 0.60 | 0.53 | 1 | 35 | 188.29% | -0.2108 | -0.0074 | 0.0050 | 0.0892 | -0.0025 | S | | 4.00 | CORD 270115P00004000 | 1.10 | 1.30 | 1.10 | 1.01 | 10 | 1 | 193.64% | -0.3280 | -0.0095 | 0.0062 | 0.1085 | -0.0044 | S | | 5.00 | CORD 270115P00005000 | 1.60 | 2.25 | 1.95 | 1.59 | 0 | 9 | 202.42% | -0.4222 | -0.0108 | 0.0067 | 0.1125 | -0.0064 | S | | 6.00 | CORD 270115P00006000 | 2.40 | 3.90 | 1.50 | 2.24 | 0 | 0 | 265.03% | -0.4155 | -0.0141 | 0.0067 | 0.0856 | -0.0084 | S | | 7.00 | CORD 270115P00007000 | 3.20 | 4.80 | 3.47 | 2.95 | 3 | 3 | 190.08% | -0.6067 | -0.0099 | 0.0066 | 0.1178 | -0.0103 | S | ## More for CORD - [Quote](https://www.optionistics.com/quotes/stock-quotes/CORD.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CORD.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/CORD.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CORD) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CORD.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CORD.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CORD.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CORD.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt