Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $92.27 as of 11/26/2025 8:13:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.40 | 49.50 | 47.45 | % | 1.05 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 40.40 | 44.60 | 42.50 | % | 0.85 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 55.00 | 35.50 | 39.60 | 37.55 | % | 0.68 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 60.00 | 30.60 | 34.60 | 32.60 | % | 0.54 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 65.00 | 25.70 | 29.70 | 27.70 | % | 0.43 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 70.00 | 20.80 | 24.90 | 22.85 | 23.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.04 | 10/14/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 16.30 | 20.20 | 18.25 | % | 0.24 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.04 | 11/26/2025 3:59:56 PM EST | |||
| 80.00 | 12.80 | 14.50 | 13.65 | 11.57 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.47 | 0.82 | 0.02 | -0.05 | 11/11/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 9.10 | 10.10 | 9.60 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | 0.75 | 0.02 | -0.06 | 10/28/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 6.00 | 6.70 | 6.35 | 7.15 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.35 | 0.63 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 3.50 | 4.10 | 3.80 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.34 | 0.46 | 0.04 | -0.05 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 1.90 | 2.45 | 2.18 | 2.20 | -0.40 | -15.39% | 0.02 | 2 | 91 | 0.34 | 0.30 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 0.95 | 1.35 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.34 | 0.21 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 0.05 | 0.70 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.35 | 0.15 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.04 | +8.70% | 0.00 | 6 | 22 | 0.40 | 0.09 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.38 | -0.76 | -66.67% | 0.00 | 1 | 37 | 0.44 | 0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.03 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | 0.01 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.01 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | -0.03 | 0.00 | -0.02 | 10/10/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 1.90 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.06 | 0.01 | -0.04 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 0.30 | 2.90 | 1.60 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.56 | -0.10 | 0.01 | -0.04 | 11/6/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 0.70 | 1.30 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.39 | -0.18 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 1.80 | 2.35 | 2.08 | 1.75 | +0.28 | +19.05% | 0.02 | 5 | 79 | 0.39 | -0.25 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 3.20 | 3.70 | 3.45 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.36 | -0.37 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 5.70 | 6.40 | 6.05 | 5.70 | -0.60 | -9.53% | 0.06 | 4 | 14 | 0.36 | -0.54 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 8.70 | 9.70 | 9.20 | 11.51 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.34 | -0.70 | 0.03 | -0.04 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 12.50 | 14.60 | 13.55 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.46 | -0.79 | 0.02 | -0.04 | 10/2/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 16.10 | 19.40 | 17.75 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.03 | 8/18/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 20.90 | 24.50 | 22.70 | % | 0.20 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 120.00 | 25.80 | 29.80 | 27.80 | 24.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.73 | -0.94 | 0.01 | -0.02 | 6/10/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 30.60 | 34.80 | 32.70 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 6/24/2025 | 11/26/2025 3:59:56 PM EST |
| 130.00 | 35.60 | 39.80 | 37.70 | 30.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:56 PM EST |
| 135.00 | 40.60 | 44.80 | 42.70 | % | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 140.00 | 45.60 | 49.80 | 47.70 | % | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 145.00 | 50.60 | 54.80 | 52.70 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 150.00 | 55.60 | 59.80 | 57.70 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 155.00 | 60.60 | 64.80 | 62.70 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 160.00 | 65.70 | 69.80 | 67.75 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 165.00 | 70.60 | 74.80 | 72.70 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |