Options Chain for COTERRA ENERGY INC COM (CTRA) - $26.86 as of 12/10/2025 3:16:57 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 | 10.80 | 14.00 | 12.40 | % | 0.83 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 17.00 | 9.00 | 12.00 | 10.50 | % | 0.62 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 18.00 | 7.00 | 11.00 | 9.00 | % | 0.50 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 19.00 | 7.10 | 10.00 | 8.55 | % | 0.45 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 20.00 | 6.00 | 9.00 | 7.50 | % | 0.38 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 21.00 | 5.00 | 8.00 | 6.50 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 22.00 | 4.00 | 7.10 | 5.55 | % | 0.25 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 23.00 | 2.20 | 6.10 | 4.15 | % | 0.18 | 0 | 0 | 1.05 | 0.97 | 0.03 | -0.01 | 12/10/2025 3:59:53 PM EST | |||
| 24.00 | 1.25 | 5.30 | 3.28 | % | 0.14 | 0 | 0 | 0.98 | 0.92 | 0.06 | -0.01 | 12/10/2025 3:59:53 PM EST | |||
| 25.00 | 0.35 | 4.40 | 2.38 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.88 | 0.82 | 0.10 | -0.01 | 12/9/2025 | 12/10/2025 3:59:53 PM EST |
| 26.00 | 1.35 | 2.20 | 1.78 | % | 0.07 | 0 | 0 | 0.31 | 0.71 | 0.14 | -0.01 | 12/10/2025 3:59:53 PM EST | |||
| 27.00 | 0.50 | 1.35 | 0.93 | 1.00 | % | 0.03 | 1 | 0 | 0.21 | 0.56 | 0.17 | -0.01 | 12/10/2025 | 12/10/2025 3:59:53 PM EST | |
| 28.00 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.23 | 0.38 | 0.17 | -0.01 | 12/9/2025 | 12/10/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.14 | -0.01 | 12/10/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.09 | -0.01 | 12/10/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 0.95 | 0.06 | 0.06 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.02 | 0.03 | 0.03 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.17 | -0.03 | 0.03 | -0.01 | 12/9/2025 | 12/10/2025 3:59:53 PM EST |
| 24.00 | 0.10 | 2.30 | 1.20 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.05 | -0.08 | 0.06 | -0.01 | 12/9/2025 | 12/10/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 1.40 | 0.78 | % | 0.03 | 0 | 0 | 0.33 | -0.18 | 0.10 | -0.01 | 12/10/2025 3:59:53 PM EST | |||
| 26.00 | 0.35 | 0.55 | 0.45 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.29 | 0.14 | -0.01 | 12/9/2025 | 12/10/2025 3:59:53 PM EST |
| 27.00 | 0.70 | 1.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.44 | 0.17 | -0.01 | 12/5/2025 | 12/10/2025 3:59:53 PM EST |
| 28.00 | 1.25 | 1.65 | 1.45 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.17 | -0.01 | 12/10/2025 3:59:53 PM EST | |||
| 29.00 | 0.85 | 4.20 | 2.53 | % | 0.09 | 0 | 0 | 0.84 | -0.77 | 0.14 | -0.01 | 12/10/2025 3:59:53 PM EST | |||
| 30.00 | 1.25 | 3.70 | 2.48 | % | 0.08 | 0 | 0 | 0.51 | -0.87 | 0.09 | -0.01 | 12/10/2025 3:59:53 PM EST | |||
| 31.00 | 2.40 | 6.10 | 4.25 | % | 0.14 | 0 | 0 | 0.99 | -0.94 | 0.06 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 32.00 | 3.20 | 7.00 | 5.10 | % | 0.16 | 0 | 0 | 1.04 | -0.97 | 0.03 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 33.00 | 4.50 | 8.00 | 6.25 | % | 0.19 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 34.00 | 5.90 | 9.00 | 7.45 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 35.00 | 6.20 | 10.00 | 8.10 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 36.00 | 8.00 | 11.00 | 9.50 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST | |||
| 37.00 | 9.00 | 12.00 | 10.50 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:53 PM EST |