Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $135.32 as of 6/15/2026 7:27:55 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 | 36.90 | 40.00 | 38.45 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 95.00 | 32.00 | 35.20 | 33.60 | % | 0.35 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 100.00 | 27.50 | 30.40 | 28.95 | % | 0.29 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.03 | 6/15/2026 3:59:58 PM EST | |||
| 105.00 | 22.90 | 25.60 | 24.25 | % | 0.23 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.04 | 6/15/2026 3:59:58 PM EST | |||
| 110.00 | 18.30 | 20.60 | 19.45 | % | 0.18 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.06 | 6/15/2026 3:59:58 PM EST | |||
| 115.00 | 13.70 | 15.90 | 14.80 | % | 0.13 | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.08 | 6/15/2026 3:59:58 PM EST | |||
| 120.00 | 10.00 | 12.40 | 11.20 | % | 0.09 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.09 | 6/15/2026 3:59:58 PM EST | |||
| 125.00 | 7.60 | 8.90 | 8.25 | 8.00 | -9.60 | -54.55% | 0.07 | 1 | 1 | 0.44 | 0.60 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 130.00 | 4.90 | 6.00 | 5.45 | 5.70 | -4.00 | -41.24% | 0.04 | 3 | 6 | 0.42 | 0.48 | 0.03 | -0.10 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 135.00 | 3.10 | 3.80 | 3.45 | 7.38 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.41 | 0.35 | 0.02 | -0.10 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 140.00 | 2.05 | 2.75 | 2.40 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.43 | 0.25 | 0.02 | -0.08 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 145.00 | 1.25 | 1.85 | 1.55 | 1.60 | -2.18 | -57.68% | 0.01 | 1 | 20 | 0.43 | 0.17 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 150.00 | 0.50 | 1.25 | 0.88 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.42 | 0.11 | 0.01 | -0.05 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 155.00 | 0.30 | 0.85 | 0.58 | 0.48 | -2.32 | -82.86% | 0.00 | 1 | 7 | 0.43 | 0.07 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 160.00 | 0.10 | 0.65 | 0.38 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.05 | 0.01 | -0.03 | 6/1/2026 | 6/15/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 6/15/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/15/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 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 | 2.05 | 1.03 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/15/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 6/15/2026 3:59:58 PM EST | |||
| 105.00 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | -0.06 | 0.01 | -0.04 | 5/18/2026 | 6/15/2026 3:59:58 PM EST |
| 110.00 | 0.65 | 1.30 | 0.98 | 0.80 | % | 0.01 | 1 | 0 | 0.44 | -0.11 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 3:59:58 PM EST | |
| 115.00 | 1.25 | 1.90 | 1.58 | 1.65 | -0.40 | -19.52% | 0.01 | 2 | 10 | 0.42 | -0.18 | 0.02 | -0.08 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 120.00 | 2.40 | 2.95 | 2.68 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.40 | -0.28 | 0.02 | -0.09 | 6/11/2026 | 6/15/2026 3:59:58 PM EST |
| 125.00 | 4.00 | 4.80 | 4.40 | 4.49 | +0.79 | +21.36% | 0.04 | 10 | 15 | 0.39 | -0.40 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 130.00 | 6.40 | 7.40 | 6.90 | 7.00 | +1.80 | +34.62% | 0.05 | 10 | 64 | 0.39 | -0.52 | 0.03 | -0.10 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 135.00 | 9.00 | 11.60 | 10.30 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.40 | -0.65 | 0.02 | -0.10 | 6/11/2026 | 6/15/2026 3:59:58 PM EST |
| 140.00 | 12.60 | 14.80 | 13.70 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.37 | -0.75 | 0.02 | -0.08 | 6/11/2026 | 6/15/2026 3:59:58 PM EST |
| 145.00 | 16.80 | 19.00 | 17.90 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.34 | -0.83 | 0.02 | -0.07 | 5/26/2026 | 6/15/2026 3:59:58 PM EST |
| 150.00 | 21.10 | 23.50 | 22.30 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.56 | -0.89 | 0.01 | -0.05 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 155.00 | 25.80 | 28.30 | 27.05 | 26.50 | % | 0.17 | 10 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 3:59:58 PM EST | |
| 160.00 | 30.50 | 33.30 | 31.90 | 20.80 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.68 | -0.95 | 0.01 | -0.03 | 6/11/2026 | 6/15/2026 3:59:58 PM EST |
| 165.00 | 35.30 | 39.90 | 37.60 | % | 0.23 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 170.00 | 40.30 | 44.90 | 42.60 | % | 0.25 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 175.00 | 45.30 | 49.90 | 47.60 | % | 0.27 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 180.00 | 50.30 | 54.50 | 52.40 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 185.00 | 55.30 | 59.50 | 57.40 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 190.00 | 60.30 | 64.90 | 62.60 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 195.00 | 65.30 | 69.90 | 67.60 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 200.00 | 70.30 | 74.90 | 72.60 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST |