Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $148.40 as of 8/24/2026 4:52:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 53.10 | 57.50 | 55.30 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 48.00 | 52.50 | 50.25 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 43.30 | 47.40 | 45.35 | % | 0.45 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 105.00 | 38.40 | 42.30 | 40.35 | % | 0.38 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 33.50 | 37.70 | 35.60 | % | 0.32 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 28.80 | 32.90 | 30.85 | % | 0.27 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 120.00 | 24.10 | 28.20 | 26.15 | % | 0.22 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 125.00 | 20.30 | 23.00 | 21.65 | % | 0.17 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 130.00 | 16.50 | 19.20 | 17.85 | % | 0.14 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.07 | 8/24/2026 4:00:05 PM EST | |||
| 135.00 | 13.00 | 15.70 | 14.35 | % | 0.11 | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 10.10 | 12.20 | 11.15 | 12.40 | % | 0.08 | 4 | 0 | 0.38 | 0.63 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 145.00 | 7.60 | 10.10 | 8.85 | % | 0.06 | 0 | 0 | 0.40 | 0.53 | 0.02 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 150.00 | 5.50 | 7.10 | 6.30 | 5.80 | -2.30 | -28.40% | 0.04 | 1 | 2 | 0.38 | 0.43 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 155.00 | 3.70 | 5.20 | 4.45 | 4.35 | % | 0.03 | 2 | 0 | 0.38 | 0.34 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 160.00 | 2.20 | 4.30 | 3.25 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.26 | 0.02 | -0.06 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 165.00 | 0.90 | 3.60 | 2.25 | % | 0.01 | 0 | 0 | 0.38 | 0.19 | 0.01 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 170.00 | 0.15 | 3.10 | 1.63 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 175.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 180.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 185.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 190.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 120.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 125.00 | 0.25 | 2.95 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.14 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 130.00 | 2.05 | 2.55 | 2.30 | 2.65 | +0.85 | +47.23% | 0.02 | 1 | 15 | 0.37 | -0.20 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 135.00 | 2.45 | 5.20 | 3.83 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.02 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 3.70 | 6.90 | 5.30 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.02 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 145.00 | 7.30 | 8.90 | 8.10 | 7.60 | % | 0.06 | 6 | 0 | 0.37 | -0.47 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 150.00 | 10.10 | 12.60 | 11.35 | % | 0.08 | 0 | 0 | 0.39 | -0.57 | 0.02 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 155.00 | 13.20 | 15.70 | 14.45 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.02 | -0.07 | 8/24/2026 4:00:05 PM EST | |||
| 160.00 | 16.60 | 19.40 | 18.00 | 17.12 | % | 0.11 | 1 | 0 | 0.35 | -0.74 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 165.00 | 20.80 | 23.80 | 22.30 | % | 0.14 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 170.00 | 24.20 | 28.30 | 26.25 | % | 0.15 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 175.00 | 29.30 | 32.30 | 30.80 | % | 0.18 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 180.00 | 33.50 | 37.50 | 35.50 | % | 0.20 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 185.00 | 38.40 | 42.50 | 40.45 | % | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 190.00 | 43.30 | 47.30 | 45.30 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 195.00 | 48.00 | 52.50 | 50.25 | % | 0.26 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 200.00 | 53.00 | 57.60 | 55.30 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST |