Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $132.00 as of 3/23/2026 7:12:07 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 | 74.70 | 76.60 | 75.65 | % | 1.38 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 60.00 | 69.70 | 71.70 | 70.70 | % | 1.18 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 65.00 | 64.70 | 66.70 | 65.70 | % | 1.01 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 70.00 | 59.80 | 61.70 | 60.75 | % | 0.87 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 75.00 | 54.80 | 58.10 | 56.45 | % | 0.75 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 80.00 | 49.80 | 51.80 | 50.80 | % | 0.64 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 85.00 | 44.90 | 46.90 | 45.90 | % | 0.54 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 90.00 | 39.90 | 43.20 | 41.55 | % | 0.46 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 95.00 | 35.00 | 37.30 | 36.15 | 30.76 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 4:00:03 PM EST |
| 100.00 | 29.90 | 33.10 | 31.50 | 31.30 | 0.00 | 0.00% | 0.32 | 0 | 80 | 0.98 | 0.99 | 0.00 | -0.02 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 105.00 | 25.20 | 27.60 | 26.40 | 15.25 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.78 | 0.97 | 0.00 | -0.04 | 3/10/2026 | 3/23/2026 4:00:03 PM EST |
| 110.00 | 20.50 | 22.50 | 21.50 | 23.13 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.63 | 0.93 | 0.01 | -0.06 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 115.00 | 16.10 | 18.60 | 17.35 | 16.90 | -1.60 | -8.65% | 0.15 | 1 | 29 | 0.45 | 0.87 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 120.00 | 12.10 | 14.30 | 13.20 | 13.07 | -0.09 | -0.69% | 0.11 | 25 | 166 | 0.47 | 0.78 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 125.00 | 8.60 | 10.50 | 9.55 | 9.30 | -0.70 | -7.00% | 0.08 | 2 | 128 | 0.46 | 0.68 | 0.02 | -0.12 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 130.00 | 5.90 | 7.40 | 6.65 | 5.70 | -1.94 | -25.40% | 0.05 | 11 | 406 | 0.45 | 0.55 | 0.03 | -0.13 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 135.00 | 3.70 | 4.90 | 4.30 | 4.90 | -0.10 | -2.00% | 0.03 | 24 | 561 | 0.44 | 0.42 | 0.03 | -0.12 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 140.00 | 2.25 | 3.20 | 2.73 | 3.10 | +0.10 | +3.34% | 0.02 | 39 | 583 | 0.44 | 0.30 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 145.00 | 1.20 | 2.05 | 1.63 | 1.95 | -0.30 | -13.34% | 0.01 | 3 | 38 | 0.44 | 0.21 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 150.00 | 0.85 | 1.40 | 1.13 | 1.00 | -0.25 | -20.00% | 0.01 | 1 | 50 | 0.46 | 0.14 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 155.00 | 0.30 | 0.95 | 0.63 | 0.60 | -0.17 | -22.08% | 0.00 | 1 | 3 | 0.45 | 0.09 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 160.00 | 0.15 | 0.70 | 0.43 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.04 | 3/23/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.00 | 1 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.07 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.90 | -0.01 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.23 | -36.51% | 0.00 | 10 | 35 | 0.63 | -0.03 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 110.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.27 | -29.35% | 0.01 | 2 | 78 | 0.49 | -0.07 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 115.00 | 0.85 | 1.45 | 1.15 | 1.20 | -0.24 | -16.67% | 0.01 | 6 | 110 | 0.47 | -0.13 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 120.00 | 1.60 | 2.40 | 2.00 | 1.92 | -0.46 | -19.33% | 0.02 | 245 | 36 | 0.45 | -0.22 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 125.00 | 3.10 | 4.00 | 3.55 | 3.10 | -0.50 | -13.89% | 0.03 | 8 | 74 | 0.46 | -0.32 | 0.02 | -0.12 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 130.00 | 5.00 | 6.20 | 5.60 | 5.37 | -0.48 | -8.21% | 0.04 | 12 | 6 | 0.45 | -0.45 | 0.03 | -0.13 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 135.00 | 7.50 | 9.30 | 8.40 | % | 0.06 | 0 | 0 | 0.44 | -0.58 | 0.03 | -0.12 | 3/23/2026 4:00:03 PM EST | |||
| 140.00 | 10.70 | 12.60 | 11.65 | % | 0.08 | 0 | 0 | 0.42 | -0.70 | 0.02 | -0.11 | 3/23/2026 4:00:03 PM EST | |||
| 145.00 | 14.70 | 16.70 | 15.70 | % | 0.11 | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.09 | 3/23/2026 4:00:03 PM EST | |||
| 150.00 | 19.20 | 21.10 | 20.15 | % | 0.13 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.07 | 3/23/2026 4:00:03 PM EST | |||
| 155.00 | 23.50 | 25.90 | 24.70 | % | 0.16 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.05 | 3/23/2026 4:00:03 PM EST | |||
| 160.00 | 28.60 | 30.80 | 29.70 | 28.60 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.68 | -0.94 | 0.01 | -0.04 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 165.00 | 33.50 | 36.30 | 34.90 | % | 0.21 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 170.00 | 38.50 | 40.50 | 39.50 | % | 0.23 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 175.00 | 43.50 | 45.60 | 44.55 | % | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 180.00 | 48.40 | 51.50 | 49.95 | % | 0.28 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST |