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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.20 | 37.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 28.40 | 32.60 | % | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 23.50 | 27.70 | 67.65 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.02 | 11/21/2024 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 18.70 | 22.90 | % | 0 | 0 | 0.94 | 0.87 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 14.10 | 18.40 | 17.34 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.81 | 0.01 | -0.05 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 9.80 | 13.90 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.73 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 6.40 | 10.50 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.64 | 0.02 | -0.07 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 4.40 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.52 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 2.00 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.40 | 0.02 | -0.06 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 0.95 | 2.35 | 2.90 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.27 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 0.05 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.18 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 0.05 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.12 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.80 | 0.50 | +0.35 | +233.34% | 10 | 653 | 0.44 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 2.20 | 0.47 | 0.00 | 0.00% | 0 | 158 | 0.79 | 0.04 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.20 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.54 | 0.03 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 0.15 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 625 | 0.71 | 0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 0.10 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 216 | 0.62 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.30 | 1.02 | 0.00 | 0.00% | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.10 | 0.90 | 0.00 | 0.00% | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 0.05 | 2.05 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 2.05 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 2.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.05 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.02 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.05 | 2.05 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.06 | 0.01 | -0.02 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.05 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 51 | 0.51 | -0.13 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.35 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.19 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.95 | 4.10 | 1.95 | 0.00 | 0.00% | 0 | 39 | 0.50 | -0.27 | 0.02 | -0.06 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 1.95 | 5.50 | 3.88 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.36 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 4.60 | 8.40 | 5.30 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.48 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 7.20 | 11.40 | 11.90 | 0.00 | 0.00% | 0 | 34 | 0.48 | -0.60 | 0.02 | -0.06 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 10.60 | 14.90 | 13.46 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.73 | 0.02 | -0.05 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 14.60 | 18.90 | 14.00 | 0.00 | 0.00% | 0 | 34 | 0.67 | -0.82 | 0.02 | -0.04 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 19.30 | 23.50 | 27.00 | 0.00 | 0.00% | 0 | 188 | 0.75 | -0.88 | 0.01 | -0.03 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 24.20 | 28.40 | 25.90 | 0.00 | 0.00% | 0 | 33 | 0.84 | -0.92 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 29.10 | 33.30 | 31.23 | 0.00 | 0.00% | 0 | 156 | 0.87 | -0.96 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 34.00 | 38.20 | 31.94 | 0.00 | 0.00% | 0 | 435 | 0.98 | -0.97 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 39.00 | 43.20 | 40.85 | 0.00 | 0.00% | 0 | 23 | 1.05 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 43.90 | 48.20 | 35.37 | 0.00 | 0.00% | 0 | 130 | 1.12 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 49.00 | 53.00 | 32.79 | 0.00 | 0.00% | 0 | 24 | 1.17 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 53.90 | 58.00 | 22.90 | 0.00 | 0.00% | 0 | 13 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 58.90 | 63.00 | 41.10 | 0.00 | 0.00% | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 63.90 | 68.00 | 32.40 | 0.00 | 0.00% | 0 | 22 | 1.28 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 68.90 | 73.00 | 79.40 | 0.00 | 0.00% | 0 | 15 | 1.33 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 73.90 | 78.00 | 40.30 | 0.00 | 0.00% | 0 | 6 | 1.36 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 78.70 | 83.00 | 58.20 | 0.00 | 0.00% | 0 | 36 | 1.41 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 83.80 | 88.00 | 54.10 | 0.00 | 0.00% | 0 | 40 | 1.45 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 88.80 | 93.00 | 58.20 | 0.00 | 0.00% | 0 | 21 | 1.50 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 93.80 | 98.00 | 63.10 | 0.00 | 0.00% | 0 | 16 | 1.54 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 98.70 | 103.00 | 65.80 | 0.00 | 0.00% | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:48 PM EST |