Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $129.10 as of 11/20/2024 7:55:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.70 | 61.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 52.50 | 57.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 47.70 | 51.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 42.50 | 46.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 37.70 | 41.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 32.50 | 36.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 27.70 | 31.90 | 34.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 23.00 | 26.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 18.40 | 21.20 | 19.30 | 0.00 | 0.00% | 0 | 5 | 0.58 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 13.60 | 16.00 | % | 0 | 0 | 0.49 | 0.94 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 8.70 | 12.40 | 10.90 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.83 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 6.20 | 7.40 | 6.50 | +0.98 | +17.76% | 3 | 16 | 0.30 | 0.67 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 3.60 | 4.20 | 3.08 | -0.02 | -0.65% | 30 | 77 | 0.29 | 0.49 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 1.75 | 2.25 | 1.90 | +0.42 | +28.38% | 14 | 195 | 0.28 | 0.31 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.80 | 1.15 | 0.85 | +0.14 | +19.72% | 3 | 296 | 0.29 | 0.17 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.20 | 0.50 | 0.35 | +0.05 | +16.67% | 4 | 69 | 0.28 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.05 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 66 | 0.45 | 0.01 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 134 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.15 | 1.40 | 0.00 | 0.00% | 0 | 39 | 0.76 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.05 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.40 | 0.93 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.10 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.25 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.55 | 0.80 | 0.85 | +0.05 | +6.25% | 1 | 38 | 0.34 | -0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 1.15 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 62 | 0.31 | -0.17 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 2.45 | 2.90 | 3.20 | 0.00 | 0.00% | 0 | 72 | 0.30 | -0.33 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 4.70 | 5.20 | 5.20 | +0.80 | +18.19% | 3 | 96 | 0.30 | -0.51 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 7.50 | 9.60 | 6.40 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.69 | 0.03 | -0.05 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 11.30 | 13.30 | 11.08 | 0.00 | 0.00% | 0 | 30 | 0.31 | -0.83 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 16.00 | 17.80 | 14.40 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.91 | 0.01 | -0.03 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 20.40 | 23.40 | 17.62 | 0.00 | 0.00% | 0 | 42 | 0.59 | -0.96 | 0.01 | -0.02 | 9/20/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 24.50 | 27.60 | 25.50 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.98 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 29.50 | 33.40 | 30.66 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 34.50 | 38.40 | 42.20 | 0.00 | 0.00% | 0 | 6 | 0.80 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 39.50 | 43.40 | 40.70 | 0.00 | 0.00% | 0 | 66 | 0.86 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 44.50 | 48.60 | 51.85 | 0.00 | 0.00% | 0 | 51 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 49.50 | 53.90 | 31.81 | 0.00 | 0.00% | 0 | 10 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 54.10 | 58.90 | 32.60 | 0.00 | 0.00% | 0 | 11 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 59.40 | 63.60 | 43.40 | 0.00 | 0.00% | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 64.40 | 68.50 | 49.60 | 0.00 | 0.00% | 0 | 21 | 1.17 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 69.40 | 73.80 | 54.50 | 0.00 | 0.00% | 0 | 14 | 1.18 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 79.40 | 83.60 | 39.60 | 0.00 | 0.00% | 0 | 14 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 89.20 | 93.80 | 42.79 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 99.40 | 103.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 109.40 | 113.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 119.40 | 123.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 129.40 | 133.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 139.30 | 143.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |