Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $148.40 as of 8/24/2026 4:52:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 92.70 | 97.30 | 95.00 | 97.23 | 0.00 | 0.00% | 1.90 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 55.00 | 87.50 | 92.30 | 89.90 | % | 1.63 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 82.50 | 87.20 | 84.85 | % | 1.41 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 77.50 | 82.30 | 79.90 | % | 1.23 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 72.50 | 77.00 | 74.75 | % | 1.07 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 67.50 | 72.00 | 69.75 | % | 0.93 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 62.50 | 67.30 | 64.90 | 68.05 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 85.00 | 57.50 | 62.10 | 59.80 | % | 0.70 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 52.50 | 57.20 | 54.85 | % | 0.61 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 47.50 | 52.40 | 49.95 | % | 0.53 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 42.80 | 47.50 | 45.15 | 46.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 105.00 | 37.50 | 42.10 | 39.80 | 27.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 110.00 | 33.00 | 37.10 | 35.05 | 37.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 115.00 | 28.10 | 32.20 | 30.15 | 34.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.85 | 0.97 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 120.00 | 23.20 | 27.20 | 25.20 | 27.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 125.00 | 19.10 | 22.00 | 20.55 | 24.58 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | 0.91 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 130.00 | 14.40 | 17.00 | 15.70 | 19.93 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.48 | 0.85 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 135.00 | 10.40 | 13.10 | 11.75 | 15.42 | 0.00 | 0.00% | 0.09 | 0 | 134 | 0.35 | 0.77 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 140.00 | 7.90 | 9.00 | 8.45 | 11.63 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.38 | 0.65 | 0.03 | -0.11 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 145.00 | 5.50 | 6.50 | 6.00 | 5.60 | -4.68 | -45.53% | 0.04 | 2 | 67 | 0.40 | 0.51 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 150.00 | 3.40 | 4.50 | 3.95 | 4.03 | -1.27 | -23.97% | 0.03 | 2 | 333 | 0.41 | 0.38 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 155.00 | 1.80 | 3.20 | 2.50 | 2.41 | -1.27 | -34.52% | 0.02 | 4 | 128 | 0.41 | 0.27 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 160.00 | 0.95 | 2.00 | 1.48 | 1.35 | -0.92 | -40.53% | 0.01 | 4 | 181 | 0.40 | 0.18 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 165.00 | 0.45 | 1.15 | 0.80 | 0.85 | -0.45 | -34.62% | 0.00 | 3 | 238 | 0.40 | 0.11 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 170.00 | 0.25 | 1.15 | 0.70 | 0.25 | -0.75 | -75.00% | 0.00 | 16 | 6 | 0.44 | 0.07 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 175.00 | 0.05 | 0.65 | 0.35 | 0.65 | +0.08 | +14.04% | 0.00 | 5 | 13 | 0.41 | 0.04 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.02 | 0.00 | -0.02 | 6/17/2026 | 8/24/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 8/24/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/24/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.97 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.88 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.55 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 1 | 149 | 0.49 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 120.00 | 0.10 | 0.90 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.46 | -0.05 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 125.00 | 0.30 | 0.80 | 0.55 | 0.60 | +0.14 | +30.44% | 0.00 | 4 | 459 | 0.40 | -0.09 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 130.00 | 0.65 | 1.30 | 0.98 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.38 | -0.15 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 135.00 | 1.45 | 2.50 | 1.98 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.38 | -0.23 | 0.02 | -0.09 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 140.00 | 2.80 | 3.90 | 3.35 | 3.40 | +0.05 | +1.50% | 0.02 | 1 | 129 | 0.37 | -0.35 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 145.00 | 5.30 | 6.50 | 5.90 | 6.00 | +1.82 | +43.55% | 0.04 | 2 | 35 | 0.38 | -0.49 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 150.00 | 8.10 | 10.10 | 9.10 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.40 | -0.62 | 0.03 | -0.11 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 155.00 | 11.20 | 13.60 | 12.40 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.37 | -0.73 | 0.02 | -0.10 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 160.00 | 15.10 | 17.90 | 16.50 | % | 0.10 | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 165.00 | 19.70 | 22.50 | 21.10 | % | 0.13 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 170.00 | 23.50 | 27.60 | 25.55 | % | 0.15 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 175.00 | 28.70 | 32.40 | 30.55 | % | 0.17 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 180.00 | 33.90 | 37.30 | 35.60 | % | 0.20 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 185.00 | 38.20 | 42.90 | 40.55 | % | 0.22 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 190.00 | 43.20 | 47.70 | 45.45 | % | 0.24 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 195.00 | 48.20 | 52.90 | 50.55 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 200.00 | 53.20 | 57.80 | 55.50 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 210.00 | 63.00 | 67.70 | 65.35 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 220.00 | 73.20 | 77.80 | 75.50 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |