Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $94.00 as of 12/3/2025 8:06:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.80 | 52.90 | 50.85 | 60.02 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 43.70 | 47.90 | 45.80 | % | 0.92 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 55.00 | 38.70 | 43.00 | 40.85 | % | 0.74 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 33.80 | 38.00 | 35.90 | % | 0.60 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 65.00 | 28.80 | 32.80 | 30.80 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 70.00 | 23.90 | 27.90 | 25.90 | % | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 75.00 | 18.90 | 22.90 | 20.90 | 31.08 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.22 | 0.98 | 0.00 | -0.02 | 3/10/2025 | 12/3/2025 4:00:01 PM EST |
| 80.00 | 14.00 | 18.20 | 16.10 | 11.43 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.05 | 0.96 | 0.01 | -0.03 | 11/18/2025 | 12/3/2025 4:00:01 PM EST |
| 85.00 | 10.70 | 11.90 | 11.30 | 10.70 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.58 | 0.89 | 0.02 | -0.07 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 90.00 | 6.20 | 7.40 | 6.80 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 267 | 0.34 | 0.79 | 0.04 | -0.08 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 95.00 | 2.95 | 3.60 | 3.28 | 3.20 | +1.10 | +52.39% | 0.03 | 35 | 368 | 0.34 | 0.58 | 0.06 | -0.08 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 100.00 | 1.00 | 1.45 | 1.23 | 1.19 | +0.49 | +70.00% | 0.01 | 73 | 411 | 0.34 | 0.29 | 0.05 | -0.07 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 105.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.05 | +20.00% | 0.00 | 2 | 316 | 0.34 | 0.12 | 0.03 | -0.04 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.26 | -65.00% | 0.00 | 1 | 183 | 0.36 | 0.03 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.55 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.63 | +0.53 | +530.00% | 0.00 | 2 | 93 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.18 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.73 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.65 | -0.04 | 0.01 | -0.03 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 85.00 | 0.25 | 0.60 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.46 | -0.11 | 0.02 | -0.07 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 90.00 | 0.40 | 1.20 | 0.80 | 0.90 | -0.55 | -37.94% | 0.01 | 6 | 281 | 0.36 | -0.21 | 0.04 | -0.08 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 95.00 | 1.55 | 2.70 | 2.13 | 2.80 | -0.40 | -12.50% | 0.02 | 9 | 106 | 0.33 | -0.42 | 0.06 | -0.08 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 100.00 | 5.00 | 5.70 | 5.35 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.36 | -0.71 | 0.05 | -0.07 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 105.00 | 8.40 | 11.50 | 9.95 | 12.18 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.71 | -0.88 | 0.03 | -0.04 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 110.00 | 12.70 | 16.20 | 14.45 | 17.57 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.83 | -0.97 | 0.01 | -0.02 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 115.00 | 18.00 | 21.20 | 19.60 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.98 | -0.99 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 120.00 | 23.60 | 26.20 | 24.90 | 30.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:01 PM EST |
| 125.00 | 28.50 | 31.20 | 29.85 | 32.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/3/2025 4:00:01 PM EST |
| 130.00 | 32.10 | 36.20 | 34.15 | 25.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 4:00:01 PM EST |
| 135.00 | 37.10 | 41.20 | 39.15 | 43.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 12/3/2025 4:00:01 PM EST |
| 140.00 | 42.10 | 46.20 | 44.15 | 53.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 4:00:01 PM EST |
| 145.00 | 47.20 | 51.20 | 49.20 | 57.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 4:00:01 PM EST |
| 150.00 | 52.10 | 56.20 | 54.15 | 62.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 4:00:01 PM EST |
| 155.00 | 57.10 | 61.20 | 59.15 | 67.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 4:00:01 PM EST |
| 160.00 | 62.10 | 66.20 | 64.15 | 48.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 12/3/2025 4:00:01 PM EST |
| 165.00 | 67.10 | 71.20 | 69.15 | % | 0.42 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |