Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $99.13 as of 10/3/2025 9:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.70 | 46.70 | 44.70 | % | 0.81 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 37.70 | 41.90 | 39.80 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 32.80 | 36.80 | 34.80 | % | 0.54 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 70.00 | 27.90 | 32.00 | 29.95 | % | 0.43 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 75.00 | 23.10 | 27.10 | 25.10 | % | 0.33 | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 80.00 | 18.40 | 22.50 | 20.45 | % | 0.26 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 85.00 | 14.10 | 18.20 | 16.15 | % | 0.19 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 90.00 | 10.20 | 14.40 | 12.30 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 95.00 | 6.90 | 11.00 | 8.95 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.46 | 0.64 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 100.00 | 3.80 | 6.80 | 5.30 | 3.50 | -3.20 | -47.77% | 0.05 | 1 | 5 | 0.39 | 0.51 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 1.05 | 4.10 | 2.58 | 2.73 | -0.77 | -22.00% | 0.02 | 2 | 17 | 0.33 | 0.35 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 3.90 | 1.98 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.34 | 0.21 | 0.02 | -0.04 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.49 | 0.11 | 0.02 | -0.02 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.05 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 80.00 | 0.05 | 2.35 | 1.20 | 0.68 | % | 0.01 | 1 | 0 | 0.49 | -0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 85.00 | 0.05 | 3.10 | 1.58 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | -0.16 | 0.01 | -0.05 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 0.55 | 4.50 | 2.53 | 2.49 | -0.01 | -0.40% | 0.03 | 1 | 18 | 0.43 | -0.24 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 95.00 | 3.50 | 4.90 | 4.20 | 4.00 | +0.10 | +2.57% | 0.04 | 5 | 6 | 0.44 | -0.36 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 100.00 | 4.00 | 8.10 | 6.05 | 4.38 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.40 | -0.49 | 0.03 | -0.06 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 7.00 | 10.50 | 8.75 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.36 | -0.65 | 0.03 | -0.05 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 110.00 | 10.50 | 13.90 | 12.20 | % | 0.11 | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 115.00 | 14.50 | 18.20 | 16.35 | % | 0.14 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 120.00 | 19.00 | 23.00 | 21.00 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 125.00 | 24.00 | 27.90 | 25.95 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 130.00 | 29.00 | 32.90 | 30.95 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 135.00 | 33.80 | 37.90 | 35.85 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 140.00 | 38.90 | 42.90 | 40.90 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 43.80 | 47.90 | 45.85 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 48.80 | 52.90 | 50.85 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 155.00 | 53.80 | 57.90 | 55.85 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 58.80 | 62.90 | 60.85 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |