Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $139.10 as of 5/7/2026 7:32:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 91.10 | 95.10 | 93.10 | % | 2.07 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 50.00 | 86.10 | 90.30 | 88.20 | % | 1.76 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 55.00 | 81.10 | 85.30 | 83.20 | % | 1.51 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 60.00 | 76.10 | 80.10 | 78.10 | % | 1.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 65.00 | 71.10 | 75.20 | 73.15 | % | 1.13 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 70.00 | 66.10 | 70.20 | 68.15 | % | 0.97 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 75.00 | 61.10 | 64.90 | 63.00 | % | 0.84 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 80.00 | 56.10 | 60.00 | 58.05 | 65.50 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/7/2026 1:58:59 PM EST |
| 85.00 | 51.10 | 55.00 | 53.05 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 90.00 | 46.20 | 49.30 | 47.75 | % | 0.53 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 95.00 | 41.20 | 44.10 | 42.65 | 41.10 | -3.30 | -7.44% | 0.45 | 7 | 370 | 0.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 100.00 | 36.30 | 39.50 | 37.90 | 35.10 | 0.00 | 0.00% | 0.38 | 0 | 49 | 0.86 | 0.99 | 0.00 | -0.01 | 4/10/2026 | 5/7/2026 1:58:59 PM EST |
| 105.00 | 31.40 | 34.60 | 33.00 | 44.88 | 0.00 | 0.00% | 0.31 | 0 | 40 | 0.81 | 0.96 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 1:58:59 PM EST |
| 110.00 | 26.60 | 29.20 | 27.90 | 25.49 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.68 | 0.92 | 0.01 | -0.03 | 4/22/2026 | 5/7/2026 1:58:59 PM EST |
| 115.00 | 21.90 | 24.50 | 23.20 | 25.20 | 0.00 | 0.00% | 0.20 | 0 | 60 | 0.60 | 0.87 | 0.01 | -0.05 | 4/1/2026 | 5/7/2026 1:58:59 PM EST |
| 120.00 | 17.50 | 20.20 | 18.85 | 17.55 | -12.65 | -41.89% | 0.16 | 10 | 72 | 0.40 | 0.81 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 125.00 | 14.80 | 16.20 | 15.50 | 18.80 | 0.00 | 0.00% | 0.12 | 0 | 167 | 0.44 | 0.74 | 0.01 | -0.08 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 130.00 | 11.20 | 12.70 | 11.95 | 15.05 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.43 | 0.66 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 135.00 | 8.20 | 9.70 | 8.95 | 9.10 | -2.10 | -18.75% | 0.07 | 3 | 165 | 0.42 | 0.57 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 140.00 | 6.30 | 7.10 | 6.70 | 5.50 | -3.80 | -40.86% | 0.05 | 4 | 407 | 0.42 | 0.47 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 145.00 | 4.50 | 5.10 | 4.80 | 4.00 | -7.00 | -63.64% | 0.03 | 58 | 1,201 | 0.42 | 0.38 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 150.00 | 3.10 | 3.70 | 3.40 | 2.94 | -2.00 | -40.49% | 0.02 | 4 | 74 | 0.42 | 0.29 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 155.00 | 1.75 | 2.60 | 2.18 | 1.75 | -1.61 | -47.92% | 0.01 | 11 | 146 | 0.41 | 0.22 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 160.00 | 1.15 | 1.80 | 1.48 | 1.35 | -1.09 | -44.68% | 0.01 | 7 | 88 | 0.41 | 0.16 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 165.00 | 0.75 | 1.55 | 1.15 | 1.03 | +0.83 | +415.00% | 0.01 | 1 | 15 | 0.43 | 0.12 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 170.00 | 0.50 | 1.25 | 0.88 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.08 | 0.01 | -0.04 | 5/1/2026 | 5/7/2026 1:58:59 PM EST |
| 175.00 | 0.10 | 0.95 | 0.53 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.06 | 0.01 | -0.03 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 5/7/2026 1:58:59 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:58:59 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 59 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.54 | % | 0.00 | 1 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 1:58:59 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 1:58:59 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 1:58:59 PM EST |
| 100.00 | 0.05 | 1.10 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 1:58:59 PM EST |
| 105.00 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.54 | -0.04 | 0.01 | -0.02 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 110.00 | 0.55 | 1.35 | 0.95 | 1.29 | +0.79 | +158.00% | 0.01 | 1 | 36 | 0.50 | -0.08 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 115.00 | 1.05 | 1.80 | 1.43 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.48 | -0.13 | 0.01 | -0.05 | 4/29/2026 | 5/7/2026 1:58:59 PM EST |
| 120.00 | 1.80 | 2.70 | 2.25 | 2.65 | +0.65 | +32.50% | 0.02 | 4 | 163 | 0.47 | -0.19 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 125.00 | 3.00 | 4.00 | 3.50 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.46 | -0.26 | 0.01 | -0.08 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 130.00 | 4.40 | 5.70 | 5.05 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.46 | -0.34 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 135.00 | 6.30 | 7.80 | 7.05 | 9.13 | +5.13 | +128.25% | 0.05 | 10 | 140 | 0.45 | -0.43 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 140.00 | 8.80 | 10.40 | 9.60 | 12.00 | +3.30 | +37.94% | 0.07 | 2 | 196 | 0.45 | -0.53 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 145.00 | 12.00 | 13.50 | 12.75 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.44 | -0.62 | 0.02 | -0.09 | 5/5/2026 | 5/7/2026 1:58:59 PM EST |
| 150.00 | 15.50 | 17.00 | 16.25 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.45 | -0.71 | 0.02 | -0.08 | 5/4/2026 | 5/7/2026 1:58:59 PM EST |
| 155.00 | 19.10 | 20.90 | 20.00 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.78 | 0.01 | -0.07 | 5/4/2026 | 5/7/2026 1:58:59 PM EST |
| 160.00 | 23.40 | 26.40 | 24.90 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.06 | 5/4/2026 | 5/7/2026 1:58:59 PM EST |
| 165.00 | 28.00 | 30.90 | 29.45 | % | 0.18 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 170.00 | 31.90 | 35.60 | 33.75 | % | 0.20 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 175.00 | 36.30 | 40.40 | 38.35 | % | 0.22 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 5/7/2026 1:58:59 PM EST | |||
| 180.00 | 41.20 | 45.30 | 43.25 | % | 0.24 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 5/7/2026 1:58:59 PM EST | |||
| 185.00 | 46.10 | 50.20 | 48.15 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 190.00 | 51.00 | 55.10 | 53.05 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 195.00 | 56.00 | 60.00 | 58.00 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 200.00 | 61.00 | 65.00 | 63.00 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST |