Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $123.62 as of 3/16/2026 7:22:31 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 | 79.20 | 83.60 | 81.40 | 78.40 | 0.00 | 0.00% | 1.81 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 50.00 | 74.20 | 78.60 | 76.40 | % | 1.53 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 55.00 | 69.30 | 73.60 | 71.45 | % | 1.30 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 60.00 | 64.20 | 68.60 | 66.40 | % | 1.11 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 65.00 | 59.30 | 63.60 | 61.45 | % | 0.95 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 70.00 | 54.20 | 58.70 | 56.45 | % | 0.81 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 75.00 | 49.50 | 53.40 | 51.45 | 50.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 80.00 | 44.50 | 48.40 | 46.45 | 43.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 85.00 | 40.30 | 42.40 | 41.35 | 38.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 90.00 | 34.50 | 37.40 | 35.95 | 33.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 95.00 | 29.50 | 32.40 | 30.95 | 28.43 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 100.00 | 26.40 | 27.80 | 27.10 | 26.40 | +2.94 | +12.54% | 0.27 | 2 | 81 | 2.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 105.00 | 20.50 | 22.30 | 21.40 | 20.71 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 110.00 | 15.50 | 17.80 | 16.65 | 15.60 | +0.90 | +6.13% | 0.15 | 2 | 15 | 1.38 | 0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 115.00 | 10.60 | 12.90 | 11.75 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.11 | 0.94 | 0.02 | -0.15 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 120.00 | 6.00 | 8.20 | 7.10 | 3.40 | -0.85 | -20.00% | 0.06 | 6 | 934 | 0.81 | 0.82 | 0.04 | -0.27 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 125.00 | 2.90 | 3.70 | 3.30 | 3.45 | +1.20 | +53.34% | 0.03 | 12 | 707 | 0.48 | 0.60 | 0.06 | -0.34 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 130.00 | 0.90 | 1.55 | 1.23 | 1.45 | +0.38 | +35.52% | 0.01 | 13 | 953 | 0.49 | 0.29 | 0.06 | -0.26 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 135.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.10 | -16.67% | 0.00 | 18 | 219 | 0.51 | 0.07 | 0.02 | -0.10 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 140.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 10 | 0.61 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.12 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 290 | 3.72 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 172 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 292 | 2.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.20 | -44.45% | 0.00 | 3 | 119 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 110.00 | 0.05 | 0.80 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.88 | -0.01 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 115.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.67 | -0.06 | 0.02 | -0.15 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 120.00 | 0.40 | 0.80 | 0.60 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.52 | -0.18 | 0.04 | -0.27 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 125.00 | 1.70 | 2.20 | 1.95 | 3.10 | -0.25 | -7.47% | 0.02 | 12 | 25 | 0.50 | -0.40 | 0.06 | -0.34 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 130.00 | 4.40 | 5.30 | 4.85 | 8.91 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.71 | 0.06 | -0.26 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 135.00 | 8.00 | 10.20 | 9.10 | % | 0.07 | 0 | 0 | 0.88 | -0.93 | 0.02 | -0.10 | 3/16/2026 4:00:03 PM EST | |||
| 140.00 | 12.20 | 14.90 | 13.55 | 21.69 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.04 | -0.99 | 0.00 | -0.02 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 145.00 | 16.70 | 20.60 | 18.65 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 150.00 | 21.60 | 25.50 | 23.55 | % | 0.16 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 155.00 | 27.00 | 30.50 | 28.75 | % | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 160.00 | 31.40 | 35.50 | 33.45 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 165.00 | 36.70 | 40.60 | 38.65 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 170.00 | 41.70 | 45.50 | 43.60 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 175.00 | 46.70 | 50.70 | 48.70 | % | 0.28 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 180.00 | 51.70 | 55.50 | 53.60 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |