Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $138.26 as of 3/26/2026 6:21:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.00 | 71.50 | 69.25 | % | 0.92 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 80.00 | 62.10 | 66.40 | 64.25 | % | 0.80 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 85.00 | 57.00 | 61.50 | 59.25 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 90.00 | 52.10 | 56.40 | 54.25 | % | 0.60 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 95.00 | 47.50 | 51.60 | 49.55 | % | 0.52 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 100.00 | 42.50 | 46.70 | 44.60 | % | 0.45 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 105.00 | 37.60 | 42.10 | 39.85 | % | 0.38 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 110.00 | 33.00 | 37.30 | 35.15 | % | 0.32 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 115.00 | 28.50 | 31.90 | 30.20 | 18.57 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.70 | 0.92 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 120.00 | 24.50 | 27.80 | 26.15 | 26.00 | +11.50 | +79.31% | 0.22 | 8 | 8 | 0.46 | 0.87 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 125.00 | 20.00 | 23.50 | 21.75 | % | 0.17 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 130.00 | 16.50 | 19.70 | 18.10 | 17.97 | +6.97 | +63.37% | 0.14 | 1 | 3 | 0.46 | 0.75 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 135.00 | 13.00 | 15.90 | 14.45 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 0.68 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 140.00 | 9.60 | 13.40 | 11.50 | % | 0.08 | 0 | 1 | 0.44 | 0.60 | 0.02 | -0.10 | 3/26/2026 4:00:05 PM EST | |||
| 145.00 | 7.00 | 10.70 | 8.85 | 9.09 | +2.69 | +42.04% | 0.06 | 2 | 116 | 0.43 | 0.52 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 150.00 | 5.00 | 7.80 | 6.40 | 7.00 | +4.40 | +169.24% | 0.04 | 2 | 126 | 0.41 | 0.43 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 155.00 | 3.00 | 6.80 | 4.90 | 4.50 | % | 0.03 | 14 | 6 | 0.42 | 0.35 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 160.00 | 2.00 | 5.60 | 3.80 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.02 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 165.00 | 0.50 | 4.50 | 2.50 | % | 0.02 | 0 | 0 | 0.39 | 0.20 | 0.01 | -0.06 | 3/26/2026 4:00:05 PM EST | |||
| 170.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.01 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.55 | 1.28 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | -0.02 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 120.00 | 1.30 | 2.05 | 1.68 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.06 | 3/26/2026 4:00:05 PM EST | |||
| 125.00 | 0.95 | 3.00 | 1.98 | 4.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.42 | -0.19 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 130.00 | 2.45 | 5.70 | 4.08 | 4.59 | -0.48 | -9.47% | 0.03 | 35 | 41 | 0.48 | -0.25 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 135.00 | 3.80 | 6.80 | 5.30 | % | 0.04 | 0 | 0 | 0.45 | -0.32 | 0.01 | -0.09 | 3/26/2026 4:00:05 PM EST | |||
| 140.00 | 5.00 | 9.10 | 7.05 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.02 | -0.10 | 3/26/2026 4:00:05 PM EST | |||
| 145.00 | 7.30 | 11.40 | 9.35 | % | 0.06 | 0 | 0 | 0.43 | -0.48 | 0.02 | -0.10 | 3/26/2026 4:00:05 PM EST | |||
| 150.00 | 10.50 | 14.50 | 12.50 | % | 0.08 | 0 | 0 | 0.43 | -0.57 | 0.02 | -0.09 | 3/26/2026 4:00:05 PM EST | |||
| 155.00 | 13.50 | 17.70 | 15.60 | % | 0.10 | 0 | 0 | 0.42 | -0.65 | 0.02 | -0.08 | 3/26/2026 4:00:05 PM EST | |||
| 160.00 | 17.50 | 21.30 | 19.40 | % | 0.12 | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 165.00 | 21.00 | 25.30 | 23.15 | % | 0.14 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.06 | 3/26/2026 4:00:05 PM EST | |||
| 170.00 | 25.20 | 29.40 | 27.30 | % | 0.16 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 175.00 | 29.70 | 34.00 | 31.85 | % | 0.18 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 180.00 | 34.40 | 38.70 | 36.55 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 185.00 | 39.00 | 43.50 | 41.25 | % | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 190.00 | 44.10 | 48.40 | 46.25 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST |