Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $104.59 as of 6/19/2025 7:06:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.90 | 51.80 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 60.00 | 43.00 | 46.80 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 65.00 | 38.10 | 41.80 | 67.65 | 0.00 | 0.00% | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 32.40 | 36.70 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 75.00 | 28.10 | 31.90 | 24.80 | 0.00 | 0.00% | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 80.00 | 23.00 | 26.80 | 13.74 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 18.20 | 21.90 | 8.89 | 0.00 | 0.00% | 0 | 8 | 3.02 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 90.00 | 13.00 | 16.40 | 15.00 | -2.20 | -12.80% | 1 | 28 | 2.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 9.10 | 11.80 | 10.85 | -2.10 | -16.22% | 1 | 171 | 1.80 | 0.99 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 100.00 | 4.30 | 5.90 | 5.57 | -1.63 | -22.64% | 11 | 226 | 0.96 | 0.88 | 0.04 | -0.19 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 105.00 | 0.20 | 2.60 | 1.65 | -1.85 | -52.86% | 18 | 103 | 0.53 | 0.47 | 0.10 | -0.39 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 110.00 | 0.00 | 1.60 | 0.37 | -0.23 | -38.34% | 1 | 403 | 0.95 | 0.08 | 0.05 | -0.16 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 115.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 564 | 0.87 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 120.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 159 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:57 PM EST |
| 125.00 | 0.00 | 1.10 | 0.11 | 0.00 | 0.00% | 0 | 96 | 1.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 625 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:57 PM EST |
| 135.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 187 | 2.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 140.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 39 | 3.46 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 145.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 40 | 2.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 155.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 13 | 4.22 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:57 PM EST |
| 160.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 9 | 4.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:57 PM EST |
| 165.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 18 | 4.67 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:57 PM EST |
| 170.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 5 | 4.87 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:28:57 PM EST |
| 175.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 2 | 5.07 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:57 PM EST |
| 180.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 3.27 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/18/2025 3:28:57 PM EST |
| 185.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/18/2025 3:28:57 PM EST |
| 190.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:57 PM EST |
| 60.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 6.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:57 PM EST |
| 65.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 53 | 3.91 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 8 | 4.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:57 PM EST |
| 75.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 6 | 4.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:57 PM EST |
| 80.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 70 | 3.64 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 0.00 | 1.55 | 0.36 | 0.00 | 0.00% | 0 | 100 | 3.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 90.00 | 0.05 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 81 | 1.75 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 0.05 | 1.10 | 0.30 | 0.00 | 0.00% | 10 | 191 | 0.94 | -0.01 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 100.00 | 0.20 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.96 | -0.12 | 0.04 | -0.19 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 105.00 | 1.20 | 2.85 | 1.58 | +0.33 | +26.40% | 2 | 31 | 0.44 | -0.53 | 0.10 | -0.39 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 110.00 | 3.30 | 7.10 | 15.20 | 0.00 | 0.00% | 0 | 67 | 0.89 | -0.92 | 0.05 | -0.16 | 6/6/2025 | 6/18/2025 3:28:57 PM EST |
| 115.00 | 8.50 | 11.80 | 7.78 | 0.00 | 0.00% | 0 | 5 | 1.40 | -1.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 120.00 | 13.40 | 16.80 | 25.40 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 125.00 | 18.30 | 22.00 | 32.85 | 0.00 | 0.00% | 0 | 17 | 2.06 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:57 PM EST |
| 130.00 | 23.40 | 27.30 | 37.85 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:57 PM EST |
| 135.00 | 28.40 | 32.20 | 44.36 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:57 PM EST |
| 140.00 | 33.40 | 37.20 | 51.50 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 145.00 | 38.40 | 42.20 | 22.90 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:28:57 PM EST |
| 150.00 | 43.40 | 47.30 | 41.10 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:28:57 PM EST |
| 155.00 | 48.30 | 52.20 | 62.20 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 160.00 | 53.70 | 57.20 | 79.40 | 0.00 | 0.00% | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:57 PM EST |
| 165.00 | 58.50 | 62.20 | 40.30 | 0.00 | 0.00% | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:57 PM EST |
| 170.00 | 63.60 | 67.20 | 81.10 | 0.00 | 0.00% | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 175.00 | 68.70 | 72.30 | 82.20 | 0.00 | 0.00% | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 180.00 | 73.40 | 77.20 | 87.20 | 0.00 | 0.00% | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 185.00 | 78.50 | 82.20 | 96.50 | 0.00 | 0.00% | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 190.00 | 84.20 | 87.20 | 65.80 | 0.00 | 0.00% | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:28:57 PM EST |