Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $185.58 as of 4/26/2024 9:03:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 98.50 | 103.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 90.00 | 93.50 | 97.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 95.00 | 88.50 | 93.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 100.00 | 83.60 | 88.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 78.50 | 83.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 73.60 | 78.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 68.50 | 73.30 | 63.10 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 63.70 | 68.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 58.80 | 63.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 53.80 | 58.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 48.90 | 53.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 43.80 | 48.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 38.70 | 43.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 150.00 | 33.70 | 38.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 155.00 | 28.70 | 33.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 160.00 | 23.80 | 28.50 | 21.90 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 165.00 | 18.70 | 23.50 | 17.10 | 0.00 | 0.00% | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 170.00 | 14.00 | 18.70 | 18.70 | 0.00 | 0.00% | 0 | 4 | 0.59 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 175.00 | 9.50 | 14.10 | 7.55 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.89 | 0.04 | -0.02 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 6.40 | 10.00 | 4.70 | 0.00 | 0.00% | 0 | 54 | 0.34 | 0.70 | 0.04 | -0.05 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 185.00 | 2.00 | 4.50 | 4.27 | -0.03 | -0.70% | 1 | 104 | 0.22 | 0.49 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 190.00 | 1.40 | 4.00 | 2.45 | +0.80 | +48.49% | 10 | 72 | 0.30 | 0.31 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 195.00 | 0.65 | 0.95 | 0.95 | 0.00 | 0.00% | 1 | 24 | 0.24 | 0.19 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 200.00 | 0.20 | 0.95 | 0.50 | +0.22 | +78.58% | 1 | 13 | 0.27 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 210.00 | 0.05 | 0.25 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.03 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 220.00 | 0.00 | 0.25 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 230.00 | 0.05 | 5.00 | 2.48 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 240.00 | 0.00 | 4.80 | 2.41 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.24 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 170.00 | 0.05 | 5.00 | 1.55 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 175.00 | 0.10 | 5.00 | 1.60 | -3.10 | -65.96% | 1 | 21 | 0.31 | -0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 1.35 | 4.60 | 2.00 | -2.00 | -50.00% | 2 | 78 | 0.25 | -0.30 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 185.00 | 3.00 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.51 | 0.04 | -0.07 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 190.00 | 6.30 | 11.00 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.69 | 0.03 | -0.07 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 195.00 | 10.50 | 15.00 | % | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 200.00 | 15.00 | 19.90 | % | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.05 | 4/26/2024 4:00:05 PM EST | |||
| 210.00 | 24.70 | 29.40 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 220.00 | 34.50 | 39.00 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 230.00 | 44.50 | 49.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 240.00 | 54.50 | 59.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 250.00 | 64.50 | 69.40 | 78.45 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 260.00 | 74.50 | 79.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 270.00 | 84.50 | 89.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |