Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $100.24 as of 2/2/2026 10:22:03 AM 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 | 45.20 | 49.30 | 47.25 | % | 0.94 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 55.00 | 40.40 | 43.80 | 42.10 | % | 0.77 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 60.00 | 35.40 | 38.90 | 37.15 | % | 0.62 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 65.00 | 30.30 | 34.10 | 32.20 | % | 0.50 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 70.00 | 25.40 | 28.40 | 26.90 | % | 0.38 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 75.00 | 20.50 | 23.50 | 22.00 | % | 0.29 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 80.00 | 15.70 | 18.60 | 17.15 | 19.18 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.94 | 0.97 | 0.01 | -0.03 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 85.00 | 11.50 | 13.70 | 12.60 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | 0.92 | 0.02 | -0.05 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 90.00 | 7.00 | 9.10 | 8.05 | 11.07 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.62 | 0.80 | 0.03 | -0.07 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 95.00 | 3.50 | 5.00 | 4.25 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 268 | 0.38 | 0.58 | 0.05 | -0.09 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 100.00 | 1.50 | 2.15 | 1.83 | 1.80 | -1.65 | -47.83% | 0.02 | 6 | 384 | 0.39 | 0.33 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 105.00 | 0.50 | 1.15 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.34 | 0.15 | 0.03 | -0.05 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 110.00 | 0.20 | 0.75 | 0.48 | 0.28 | -0.52 | -65.00% | 0.00 | 3 | 714 | 0.41 | 0.05 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.02 | 0.01 | -0.01 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:59:03 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:59:03 AM 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:59:03 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.87 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 80.00 | 0.05 | 0.65 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.56 | -0.03 | 0.01 | -0.03 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 85.00 | 0.25 | 0.80 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.50 | -0.08 | 0.02 | -0.05 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 90.00 | 0.65 | 1.15 | 0.90 | 0.95 | +0.25 | +35.72% | 0.01 | 8 | 121 | 0.39 | -0.20 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 95.00 | 1.75 | 2.90 | 2.33 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.34 | -0.42 | 0.05 | -0.09 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 100.00 | 4.20 | 5.80 | 5.00 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.35 | -0.67 | 0.05 | -0.08 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 105.00 | 7.70 | 10.40 | 9.05 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | -0.85 | 0.03 | -0.05 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 110.00 | 12.10 | 15.00 | 13.55 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.68 | -0.95 | 0.01 | -0.02 | 1/16/2026 | 2/2/2026 9:59:03 AM EST |
| 115.00 | 16.90 | 19.90 | 18.40 | % | 0.16 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 120.00 | 21.80 | 24.70 | 23.25 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 125.00 | 26.80 | 29.70 | 28.25 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 130.00 | 31.50 | 34.70 | 33.10 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 135.00 | 36.70 | 39.70 | 38.20 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST |