Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.84 as of 11/14/2025 3:47:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | % | 0.00 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 15.00 | % | 0.00 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 16.00 | 8.30 | 12.30 | 10.30 | % | 0.64 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 17.00 | 7.30 | 11.30 | 9.30 | % | 0.55 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 18.00 | 6.80 | 9.70 | 8.25 | % | 0.46 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 19.00 | 5.30 | 8.80 | 7.05 | % | 0.37 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 20.00 | 4.90 | 7.20 | 6.05 | % | 0.30 | 0 | 0 | 0.83 | 0.99 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 21.00 | 3.40 | 6.80 | 5.10 | % | 0.24 | 0 | 0 | 0.96 | 0.97 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 22.00 | 2.45 | 6.10 | 4.28 | % | 0.19 | 0 | 0 | 0.95 | 0.95 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 23.00 | 2.20 | 4.90 | 3.55 | % | 0.15 | 0 | 0 | 0.77 | 0.89 | 0.06 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 24.00 | 1.20 | 4.60 | 2.90 | % | 0.12 | 0 | 0 | 0.86 | 0.82 | 0.08 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 25.00 | 1.10 | 2.85 | 1.98 | % | 0.08 | 0 | 0 | 0.52 | 0.73 | 0.11 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 26.00 | 1.15 | 1.75 | 1.45 | 1.15 | % | 0.06 | 4 | 0 | 0.29 | 0.61 | 0.14 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 27.00 | 0.65 | 0.90 | 0.78 | % | 0.03 | 0 | 0 | 0.24 | 0.47 | 0.14 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 28.00 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.13 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 29.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.11 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.08 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.05 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.03 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.02 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 15.00 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.05 | -0.01 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.66 | -0.05 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 23.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.06 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 24.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.08 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 25.00 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.11 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 26.00 | 0.70 | 1.05 | 0.88 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.14 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 27.00 | 0.55 | 1.45 | 1.00 | % | 0.04 | 0 | 0 | 0.32 | -0.53 | 0.14 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 28.00 | 1.55 | 2.65 | 2.10 | % | 0.07 | 0 | 0 | 0.47 | -0.66 | 0.13 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 29.00 | 1.55 | 5.00 | 3.28 | % | 0.11 | 0 | 0 | 0.92 | -0.77 | 0.11 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 30.00 | 2.50 | 5.90 | 4.20 | % | 0.14 | 0 | 0 | 0.97 | -0.86 | 0.08 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 31.00 | 3.40 | 6.90 | 5.15 | % | 0.17 | 0 | 0 | 1.05 | -0.92 | 0.05 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 4.40 | 7.80 | 6.10 | % | 0.19 | 0 | 0 | 1.10 | -0.95 | 0.03 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 5.40 | 8.80 | 7.10 | % | 0.22 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 6.40 | 9.80 | 8.10 | % | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 35.00 | 7.40 | 10.80 | 9.10 | % | 0.26 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 36.00 | 8.40 | 11.80 | 10.10 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST |