Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $101.33 as of 8/13/2025 8:32:39 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 | 49.20 | 53.40 | 51.30 | 55.02 | 0.00 | 0.00% | 1.03 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 55.00 | 44.20 | 48.40 | 46.30 | % | 0.84 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 39.30 | 43.40 | 41.35 | % | 0.69 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 34.10 | 38.40 | 36.25 | 37.74 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:55 PM EST |
| 70.00 | 29.30 | 33.40 | 31.35 | 32.77 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:55 PM EST |
| 75.00 | 24.40 | 28.40 | 26.40 | % | 0.35 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 80.00 | 19.40 | 23.40 | 21.40 | 24.44 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:55 PM EST |
| 85.00 | 14.30 | 18.50 | 16.40 | 18.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:55 PM EST |
| 90.00 | 9.50 | 13.60 | 11.55 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 95.00 | 4.60 | 8.40 | 6.50 | 12.45 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.52 | 0.96 | 0.02 | -0.06 | 7/18/2025 | 8/13/2025 3:59:55 PM EST |
| 100.00 | 1.30 | 4.20 | 2.75 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.14 | 0.66 | 0.10 | -0.40 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 105.00 | 0.10 | 0.90 | 0.50 | 1.30 | +1.15 | +766.67% | 0.00 | 6 | 168 | 0.51 | 0.15 | 0.07 | -0.21 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.17 | -0.15 | -46.88% | 0.00 | 7 | 270 | 1.00 | 0.01 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.21 | +0.11 | +110.00% | 0.00 | 9 | 215 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.38 | -88.38% | 0.00 | 5 | 588 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:55 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.05 | 1.03 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.25 | -55.56% | 0.00 | 83 | 109 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.20 | -0.25 | -55.56% | 0.01 | 10 | 19 | 1.70 | -0.04 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 100.00 | 0.45 | 1.00 | 0.73 | 0.80 | +0.05 | +6.67% | 0.01 | 11 | 47 | 0.44 | -0.34 | 0.10 | -0.40 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 105.00 | 2.15 | 5.90 | 4.03 | 5.19 | 0.00 | 0.00% | 0.04 | 0 | 57 | 1.28 | -0.85 | 0.07 | -0.21 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 110.00 | 7.00 | 10.80 | 8.90 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.78 | -0.99 | 0.01 | -0.01 | 7/25/2025 | 8/13/2025 3:59:55 PM EST |
| 115.00 | 12.30 | 15.70 | 14.00 | % | 0.12 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 120.00 | 17.40 | 20.70 | 19.05 | % | 0.16 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 125.00 | 21.70 | 25.70 | 23.70 | 21.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 130.00 | 26.60 | 30.90 | 28.75 | 22.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 31.60 | 35.70 | 33.65 | % | 0.25 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 36.60 | 40.90 | 38.75 | % | 0.28 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 41.60 | 45.70 | 43.65 | % | 0.30 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 46.70 | 50.40 | 48.55 | % | 0.32 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 155.00 | 51.90 | 55.90 | 53.90 | % | 0.35 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 56.60 | 60.70 | 58.65 | % | 0.37 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |