Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $137.65 as of 5/8/2026 5:47:13 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 | 59.40 | 63.40 | 61.40 | % | 0.82 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 80.00 | 54.40 | 58.20 | 56.30 | % | 0.70 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 85.00 | 49.40 | 53.30 | 51.35 | % | 0.60 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 90.00 | 44.40 | 47.90 | 46.15 | % | 0.51 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 95.00 | 39.40 | 43.30 | 41.35 | % | 0.44 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 100.00 | 35.60 | 38.20 | 36.90 | 30.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 105.00 | 30.50 | 33.20 | 31.85 | 43.48 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 110.00 | 25.40 | 28.30 | 26.85 | 18.09 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 115.00 | 20.50 | 23.30 | 21.90 | 20.95 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 120.00 | 14.80 | 18.70 | 16.75 | 10.12 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 125.00 | 9.80 | 14.00 | 11.90 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.03 | 0.93 | 0.02 | -0.05 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 130.00 | 7.00 | 8.00 | 7.50 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.52 | 0.78 | 0.04 | -0.14 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 135.00 | 3.80 | 4.30 | 4.05 | 4.91 | +0.38 | +8.39% | 0.03 | 1 | 83 | 0.48 | 0.56 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 140.00 | 1.60 | 2.15 | 1.88 | 2.16 | +0.10 | +4.86% | 0.01 | 11 | 241 | 0.47 | 0.33 | 0.04 | -0.20 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 145.00 | 0.60 | 1.00 | 0.80 | 1.00 | -0.05 | -4.77% | 0.01 | 3 | 135 | 0.48 | 0.16 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 150.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.82 | -67.22% | 0.00 | 1 | 328 | 0.49 | 0.07 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.63 | 0.03 | 0.01 | -0.04 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.03 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | -1.11 | -95.69% | 0.00 | 25 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 125.00 | 0.20 | 0.55 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.45 | -0.07 | 0.02 | -0.05 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 130.00 | 0.90 | 1.30 | 1.10 | 1.00 | -0.13 | -11.51% | 0.01 | 2 | 58 | 0.44 | -0.22 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 135.00 | 2.40 | 2.95 | 2.68 | 2.00 | -0.57 | -22.18% | 0.02 | 9 | 60 | 0.41 | -0.44 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 140.00 | 5.10 | 5.80 | 5.45 | 5.30 | -3.00 | -36.15% | 0.04 | 1 | 33 | 0.38 | -0.67 | 0.04 | -0.20 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 145.00 | 7.50 | 10.10 | 8.80 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.50 | -0.84 | 0.03 | -0.14 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 150.00 | 12.70 | 15.10 | 13.90 | 11.80 | +6.95 | +143.30% | 0.09 | 5 | 63 | 0.66 | -0.93 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 155.00 | 16.90 | 19.90 | 18.40 | 16.17 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.97 | 0.01 | -0.04 | 4/6/2026 | 5/8/2026 3:59:58 PM EST |
| 160.00 | 21.80 | 25.40 | 23.60 | 13.10 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.03 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 165.00 | 27.10 | 30.40 | 28.75 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 170.00 | 31.70 | 35.30 | 33.50 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 175.00 | 36.80 | 40.40 | 38.60 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 180.00 | 41.80 | 45.30 | 43.55 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 185.00 | 46.80 | 50.40 | 48.60 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 190.00 | 51.80 | 55.40 | 53.60 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST |