Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $93.28 as of 5/5/2025 7:46:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.20 | 42.30 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 33.10 | 37.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 28.60 | 32.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 23.40 | 27.40 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 18.70 | 22.50 | % | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 13.70 | 17.70 | % | 0 | 0 | 1.40 | 0.94 | 0.01 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 9.70 | 12.80 | % | 0 | 0 | 1.06 | 0.87 | 0.02 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 6.60 | 8.60 | 9.37 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.74 | 0.03 | -0.16 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 3.30 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.54 | 0.05 | -0.17 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 1.25 | 2.15 | 1.40 | -0.90 | -39.13% | 6 | 59 | 0.54 | 0.31 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 0.25 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 100 | 0.46 | 0.15 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 92 | 0.73 | 0.05 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 0.05 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 74 | 0.69 | 0.02 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 2.05 | 0.42 | 0.00 | 0.00% | 0 | 126 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.05 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.59 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.90 | 0.09 | -0.21 | -70.00% | 1 | 3,044 | 1.23 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.06 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.35 | 0.95 | 0.70 | +0.24 | +52.18% | 2 | 1,515 | 0.64 | -0.13 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 1.00 | 1.75 | 1.23 | 0.00 | 0.00% | 0 | 72 | 0.58 | -0.26 | 0.03 | -0.16 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 2.50 | 3.60 | 2.65 | +0.42 | +18.84% | 1 | 99 | 0.54 | -0.46 | 0.05 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 5.10 | 7.50 | 4.50 | 0.00 | 0.00% | 0 | 18 | 0.57 | -0.69 | 0.04 | -0.14 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 8.20 | 12.10 | 8.30 | 0.00 | 0.00% | 0 | 62 | 0.99 | -0.85 | 0.03 | -0.09 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 12.90 | 17.10 | 11.95 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.95 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 17.60 | 22.00 | 22.15 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.98 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 22.70 | 26.90 | 24.30 | 0.00 | 0.00% | 0 | 6 | 1.56 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 27.70 | 31.90 | 26.24 | 0.00 | 0.00% | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 32.70 | 36.90 | 25.70 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 37.70 | 41.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 42.70 | 46.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 47.70 | 51.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 52.70 | 56.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 57.70 | 61.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 62.70 | 66.90 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 67.70 | 71.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 72.70 | 76.90 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |