Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $99.21 as of 1/30/2026 4:36:20 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 | 53.20 | 57.40 | 55.30 | 47.20 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 48.20 | 52.40 | 50.30 | % | 1.01 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 55.00 | 43.30 | 47.40 | 45.35 | % | 0.82 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 38.30 | 42.70 | 40.50 | % | 0.68 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 33.30 | 37.50 | 35.40 | % | 0.54 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 28.40 | 32.70 | 30.55 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 23.50 | 27.70 | 25.60 | 18.27 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 18.70 | 23.00 | 20.85 | 16.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.84 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 14.10 | 18.20 | 16.15 | 12.16 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.71 | 0.90 | 0.02 | -0.02 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 9.70 | 13.80 | 11.75 | 9.22 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.62 | 0.79 | 0.02 | -0.03 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 6.30 | 9.10 | 7.70 | 8.29 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.36 | 0.66 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 4.30 | 6.20 | 5.25 | 5.03 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.38 | 0.51 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 1.45 | 4.00 | 2.73 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.33 | 0.36 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 3.40 | 1.73 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.32 | 0.23 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 2.30 | 1.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.34 | 0.14 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.05 | 1.05 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.35 | 0.07 | 0.01 | -0.02 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.42 | 0.04 | 0.01 | -0.01 | 12/24/2025 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.67 | 0.02 | 0.00 | -0.01 | 11/13/2025 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.72 | 0.01 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.50 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.30 | 1.30 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.46 | -0.02 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.20 | 2.55 | 1.38 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.42 | -0.10 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.30 | 3.90 | 2.10 | 5.27 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.38 | -0.21 | 0.02 | -0.03 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 2.20 | 5.40 | 3.80 | 3.68 | 0.00 | 0.00% | 0.04 | 0 | 226 | 0.40 | -0.34 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 3.80 | 7.90 | 5.85 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.38 | -0.49 | 0.03 | -0.05 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 6.60 | 10.90 | 8.75 | 8.57 | -1.53 | -15.15% | 0.08 | 1 | 83 | 0.36 | -0.64 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 10.40 | 14.60 | 12.50 | 17.73 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.53 | -0.77 | 0.02 | -0.04 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 14.70 | 18.90 | 16.80 | % | 0.15 | 0 | 0 | 0.57 | -0.86 | 0.02 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 120.00 | 19.20 | 23.50 | 21.35 | % | 0.18 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 125.00 | 24.00 | 28.10 | 26.05 | % | 0.21 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 28.80 | 33.00 | 30.90 | % | 0.24 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 33.70 | 37.90 | 35.80 | % | 0.27 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 38.60 | 42.70 | 40.65 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 43.50 | 47.80 | 45.65 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 48.60 | 52.60 | 50.60 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 53.50 | 57.70 | 55.60 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 58.40 | 62.60 | 60.50 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 63.40 | 67.60 | 65.50 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |