Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $100.00 as of 10/8/2025 8:04:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.50 | 50.20 | 48.35 | % | 0.97 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 55.00 | 41.30 | 45.20 | 43.25 | % | 0.79 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 60.00 | 36.30 | 40.40 | 38.35 | % | 0.64 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 65.00 | 31.30 | 35.40 | 33.35 | % | 0.51 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 70.00 | 26.50 | 30.40 | 28.45 | % | 0.41 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 75.00 | 21.20 | 25.50 | 23.35 | % | 0.31 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 80.00 | 16.30 | 20.40 | 18.35 | % | 0.23 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 85.00 | 11.50 | 15.30 | 13.40 | % | 0.16 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.06 | 10/8/2025 4:00:02 PM EST | |||
| 90.00 | 6.70 | 10.50 | 8.60 | 15.11 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | 0.87 | 0.03 | -0.12 | 9/23/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 2.65 | 6.60 | 4.63 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.75 | 0.71 | 0.05 | -0.16 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 0.45 | 2.45 | 1.45 | 1.70 | -1.40 | -45.17% | 0.01 | 3 | 79 | 0.33 | 0.43 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 105.00 | 0.05 | 1.30 | 0.68 | 0.50 | -0.60 | -54.55% | 0.01 | 2 | 224 | 0.39 | 0.16 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,111 | 0.74 | 0.04 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.95 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.72 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | -0.01 | 0.00 | -0.03 | 9/23/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.04 | -0.03 | 0.01 | -0.06 | 9/29/2025 | 10/8/2025 4:00:02 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.50 | +0.10 | +25.00% | 0.00 | 1 | 315 | 0.42 | -0.13 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 0.05 | 2.75 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.43 | -0.29 | 0.05 | -0.16 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 1.15 | 5.40 | 3.28 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.75 | -0.57 | 0.06 | -0.15 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 105.00 | 5.00 | 9.10 | 7.05 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.84 | -0.84 | 0.04 | -0.09 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 110.00 | 9.80 | 13.80 | 11.80 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.02 | -0.96 | 0.01 | -0.03 | 9/25/2025 | 10/8/2025 4:00:02 PM EST |
| 115.00 | 14.70 | 18.60 | 16.65 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.18 | -0.99 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 120.00 | 19.70 | 23.60 | 21.65 | 19.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 4:00:02 PM EST |
| 125.00 | 24.70 | 28.80 | 26.75 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 130.00 | 29.70 | 33.60 | 31.65 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 135.00 | 34.70 | 38.60 | 36.65 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 140.00 | 39.70 | 43.80 | 41.75 | % | 0.30 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 145.00 | 44.70 | 48.60 | 46.65 | % | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 150.00 | 49.70 | 53.60 | 51.65 | % | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |