Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $102.00 as of 8/22/2025 7:54:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.50 | 58.30 | 56.40 | % | 1.13 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 49.70 | 53.40 | 51.55 | % | 0.94 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 44.60 | 48.50 | 46.55 | % | 0.78 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 39.70 | 43.60 | 41.65 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 34.80 | 38.60 | 36.70 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 30.00 | 33.70 | 31.85 | % | 0.42 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 24.90 | 28.90 | 26.90 | % | 0.34 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 20.20 | 24.30 | 22.25 | % | 0.26 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 17.10 | 18.90 | 18.00 | % | 0.20 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 12.90 | 14.80 | 13.85 | % | 0.15 | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 9.30 | 11.10 | 10.20 | 10.12 | +3.86 | +61.67% | 0.10 | 4 | 1 | 0.42 | 0.68 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 6.30 | 7.30 | 6.80 | 6.90 | +2.27 | +49.03% | 0.06 | 7 | 5 | 0.38 | 0.56 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 3.60 | 4.60 | 4.10 | 4.30 | +1.75 | +68.63% | 0.04 | 11 | 54 | 0.34 | 0.42 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 2.05 | 2.75 | 2.40 | 2.36 | +0.77 | +48.43% | 0.02 | 2 | 45 | 0.33 | 0.29 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.95 | 1.85 | 1.40 | 1.30 | +0.51 | +64.56% | 0.01 | 2 | 20 | 0.33 | 0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.30 | 1.65 | 0.98 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.05 | 2.25 | 1.15 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.08 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.80 | 1.90 | 1.35 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | -0.14 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 1.55 | 2.25 | 1.90 | 1.75 | % | 0.02 | 3 | 0 | 0.37 | -0.22 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 100.00 | 2.55 | 3.60 | 3.08 | 3.10 | % | 0.03 | 1 | 0 | 0.35 | -0.32 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 105.00 | 4.30 | 5.50 | 4.90 | 4.90 | % | 0.05 | 1 | 0 | 0.33 | -0.44 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 110.00 | 6.70 | 9.30 | 8.00 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 10.40 | 11.40 | 10.90 | % | 0.09 | 0 | 0 | 0.31 | -0.71 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 13.50 | 15.80 | 14.65 | % | 0.12 | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 17.30 | 21.20 | 19.25 | % | 0.15 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 22.10 | 26.00 | 24.05 | % | 0.18 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 27.10 | 30.90 | 29.00 | % | 0.21 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 32.00 | 35.90 | 33.95 | % | 0.24 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 37.00 | 40.90 | 38.95 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 42.00 | 45.90 | 43.95 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |