Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $134.17 as of 4/10/2026 8:38:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 74.00 | 76.60 | 75.30 | % | 1.37 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 68.50 | 71.60 | 70.05 | % | 1.17 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 65.00 | 64.00 | 66.60 | 65.30 | 76.70 | 0.00 | 0.00% | 1.00 | 0 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 70.00 | 58.60 | 60.90 | 59.75 | % | 0.85 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 75.00 | 53.70 | 56.70 | 55.20 | % | 0.74 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 80.00 | 47.80 | 51.80 | 49.80 | % | 0.62 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 85.00 | 43.10 | 46.80 | 44.95 | % | 0.53 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 90.00 | 38.30 | 41.70 | 40.00 | % | 0.44 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 95.00 | 32.80 | 36.70 | 34.75 | % | 0.37 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 100.00 | 29.10 | 31.60 | 30.35 | 41.30 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:57 PM EST |
| 105.00 | 23.90 | 26.10 | 25.00 | 23.85 | -3.98 | -14.31% | 0.24 | 2 | 9 | 2.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 110.00 | 19.10 | 21.70 | 20.40 | 23.01 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 115.00 | 14.10 | 16.10 | 15.10 | 14.93 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 120.00 | 8.80 | 11.20 | 10.00 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 90 | 1.27 | 0.98 | 0.01 | -0.04 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 125.00 | 4.40 | 6.60 | 5.50 | 4.13 | -2.57 | -38.36% | 0.04 | 5 | 52 | 0.97 | 0.85 | 0.05 | -0.41 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 130.00 | 1.50 | 2.15 | 1.83 | 2.95 | +1.40 | +90.33% | 0.01 | 15 | 199 | 0.47 | 0.51 | 0.09 | -0.53 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 135.00 | 0.05 | 0.60 | 0.33 | 0.80 | +0.10 | +14.29% | 0.00 | 1 | 577 | 0.50 | 0.16 | 0.05 | -0.30 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.19 | +0.05 | +35.72% | 0.00 | 10 | 599 | 0.72 | 0.03 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.09 | -0.27 | -75.00% | 0.00 | 6 | 659 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.50 | 0.75 | 0.14 | -0.06 | -30.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.10 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST | |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 43 | 4.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 7 | 3.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.01 | -0.02 | 0.01 | -0.04 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 125.00 | 0.25 | 0.60 | 0.43 | 1.00 | -0.05 | -4.77% | 0.00 | 1 | 69 | 0.52 | -0.15 | 0.05 | -0.41 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 130.00 | 1.55 | 2.20 | 1.88 | 1.80 | -1.45 | -44.62% | 0.01 | 2 | 27 | 0.49 | -0.49 | 0.09 | -0.53 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 135.00 | 3.80 | 6.80 | 5.30 | 6.93 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.94 | -0.84 | 0.05 | -0.30 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 140.00 | 9.10 | 11.70 | 10.40 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 92 | 1.28 | -0.97 | 0.01 | -0.04 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 145.00 | 13.40 | 16.60 | 15.00 | 4.62 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 150.00 | 19.00 | 21.00 | 20.00 | 14.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 155.00 | 23.40 | 26.00 | 24.70 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:57 PM EST |
| 160.00 | 28.30 | 32.30 | 30.30 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:57 PM EST |
| 165.00 | 33.30 | 37.20 | 35.25 | 23.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 170.00 | 38.40 | 41.60 | 40.00 | % | 0.24 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 175.00 | 43.30 | 47.20 | 45.25 | 30.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 180.00 | 48.30 | 52.20 | 50.25 | % | 0.28 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |