Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $98.50 as of 12/9/2025 8:24:16 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 | 51.40 | 55.40 | 53.40 | 60.02 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:52 PM EST |
| 50.00 | 46.40 | 50.40 | 48.40 | % | 0.97 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 55.00 | 41.40 | 45.40 | 43.40 | % | 0.79 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 60.00 | 36.40 | 40.40 | 38.40 | % | 0.64 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 65.00 | 31.40 | 35.40 | 33.40 | % | 0.51 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 70.00 | 26.40 | 30.40 | 28.40 | % | 0.41 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 75.00 | 21.50 | 25.40 | 23.45 | 31.08 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 12/9/2025 3:59:52 PM EST |
| 80.00 | 16.50 | 20.50 | 18.50 | 11.43 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:52 PM EST |
| 85.00 | 13.10 | 14.40 | 13.75 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.91 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 90.00 | 8.40 | 9.50 | 8.95 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 267 | 0.68 | 0.94 | 0.03 | -0.03 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 95.00 | 4.30 | 4.90 | 4.60 | 3.90 | +0.10 | +2.64% | 0.05 | 19 | 396 | 0.58 | 0.73 | 0.06 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 100.00 | 1.30 | 1.70 | 1.50 | 1.35 | +0.05 | +3.85% | 0.01 | 104 | 1,175 | 0.34 | 0.40 | 0.07 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 105.00 | 0.25 | 0.50 | 0.38 | 0.39 | +0.08 | +25.81% | 0.00 | 4 | 339 | 0.34 | 0.13 | 0.04 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.59 | 0.03 | 0.01 | -0.01 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/9/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/9/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 3:59:52 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 85.00 | 0.15 | 0.45 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 90.00 | 0.20 | 1.30 | 0.75 | 0.70 | +0.15 | +27.28% | 0.01 | 10 | 264 | 0.53 | -0.06 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 95.00 | 0.80 | 1.25 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.33 | -0.27 | 0.06 | -0.08 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 100.00 | 2.65 | 3.30 | 2.98 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.58 | -0.60 | 0.07 | -0.10 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 105.00 | 4.90 | 7.80 | 6.35 | 7.19 | -4.99 | -40.97% | 0.06 | 3 | 24 | 0.48 | -0.87 | 0.04 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 110.00 | 11.00 | 13.60 | 12.30 | 17.57 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.85 | -0.97 | 0.01 | -0.01 | 11/28/2025 | 12/9/2025 3:59:52 PM EST |
| 115.00 | 14.60 | 18.60 | 16.60 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.03 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 120.00 | 19.60 | 23.60 | 21.60 | 30.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:52 PM EST |
| 125.00 | 24.60 | 28.60 | 26.60 | 32.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 3:59:52 PM EST |
| 130.00 | 29.60 | 33.60 | 31.60 | 25.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 12/9/2025 3:59:52 PM EST |
| 135.00 | 34.60 | 38.60 | 36.60 | 43.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 12/9/2025 3:59:52 PM EST |
| 140.00 | 39.60 | 43.60 | 41.60 | 53.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/9/2025 3:59:52 PM EST |
| 145.00 | 44.60 | 48.60 | 46.60 | 57.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/9/2025 3:59:52 PM EST |
| 150.00 | 49.60 | 53.60 | 51.60 | 62.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/9/2025 3:59:52 PM EST |
| 155.00 | 54.60 | 58.60 | 56.60 | 67.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/9/2025 3:59:52 PM EST |
| 160.00 | 59.60 | 63.60 | 61.60 | 48.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 12/9/2025 3:59:52 PM EST |
| 165.00 | 64.60 | 68.60 | 66.60 | % | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |