Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.40 as of 11/21/2025 3:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 12.60 | 10.65 | 11.12 | 0.00 | 0.00% | 0.71 | 0 | 27 | 1.87 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 16.00 | 7.80 | 11.70 | 9.75 | 8.34 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/21/2025 3:59:55 PM EST |
| 17.00 | 6.80 | 10.70 | 8.75 | 9.73 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 18.00 | 5.80 | 9.60 | 7.70 | 5.80 | 0.00 | 0.00% | 0.43 | 0 | 63 | 1.42 | 0.99 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:55 PM EST |
| 19.00 | 4.80 | 7.50 | 6.15 | 7.82 | 0.00 | 0.00% | 0.32 | 0 | 31 | 0.86 | 0.99 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 4.90 | 6.10 | 5.50 | 6.36 | 0.00 | 0.00% | 0.28 | 0 | 308 | 0.57 | 0.98 | 0.02 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 21.00 | 2.85 | 6.70 | 4.78 | 4.43 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.07 | 0.97 | 0.02 | 0.00 | 11/4/2025 | 11/21/2025 3:59:55 PM EST |
| 22.00 | 3.10 | 4.30 | 3.70 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 336 | 0.49 | 0.92 | 0.05 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 23.00 | 2.20 | 5.00 | 3.60 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 488 | 0.36 | 0.86 | 0.08 | -0.01 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 24.00 | 2.25 | 2.45 | 2.35 | 2.37 | 0.00 | 0.00% | 0.10 | 0 | 2,720 | 0.32 | 0.77 | 0.11 | -0.01 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 1.45 | 1.75 | 1.60 | 1.60 | +0.05 | +3.23% | 0.06 | 11 | 5,674 | 0.29 | 0.64 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 26.00 | 0.85 | 1.10 | 0.98 | 0.90 | -0.05 | -5.27% | 0.04 | 2 | 1,841 | 0.26 | 0.49 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 27.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.03 | -4.42% | 0.02 | 219 | 3,658 | 0.27 | 0.34 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 28.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 24 | 12,256 | 0.27 | 0.21 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 29.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.04 | -14.82% | 0.01 | 1 | 1,352 | 0.27 | 0.12 | 0.08 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.20 | -66.67% | 0.01 | 51 | 5,361 | 0.31 | 0.06 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.58 | 0.03 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,198 | 0.49 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.43 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,228 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,125 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 0.56 | -0.01 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.87 | -0.01 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.40 | +0.33 | +471.43% | 0.01 | 1 | 4,988 | 0.42 | -0.02 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.39 | +0.04 | +11.43% | 0.02 | 1 | 173 | 0.67 | -0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.03 | +17.65% | 0.01 | 15 | 1,695 | 0.35 | -0.08 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,862 | 0.31 | -0.14 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.53 | +0.18 | +51.43% | 0.02 | 4 | 393 | 0.29 | -0.23 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.18 | +34.62% | 0.03 | 39 | 5,003 | 0.27 | -0.36 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 26.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.10 | +9.53% | 0.04 | 15 | 429 | 0.26 | -0.51 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 27.00 | 1.55 | 1.85 | 1.70 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 1,539 | 0.42 | -0.66 | 0.15 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 28.00 | 1.15 | 3.60 | 2.38 | 2.44 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.56 | -0.79 | 0.12 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 29.00 | 1.70 | 5.40 | 3.55 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.85 | -0.88 | 0.08 | 0.00 | 8/14/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 4.10 | 4.50 | 4.30 | 6.79 | 0.00 | 0.00% | 0.14 | 0 | 785 | 0.37 | -0.94 | 0.05 | 0.00 | 10/31/2025 | 11/21/2025 3:59:55 PM EST |
| 31.00 | 3.80 | 7.40 | 5.60 | % | 0.18 | 0 | 0 | 0.99 | -0.97 | 0.03 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 32.00 | 4.60 | 8.40 | 6.50 | 8.12 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.05 | -0.99 | 0.01 | 0.00 | 9/24/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 6.20 | 9.40 | 7.80 | % | 0.24 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 35.00 | 7.60 | 11.40 | 9.50 | 10.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 11/21/2025 3:59:55 PM EST |
| 37.00 | 10.20 | 13.40 | 11.80 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 40.00 | 12.60 | 16.40 | 14.50 | 13.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 11/21/2025 3:59:55 PM EST |