Options Chain for COTERRA ENERGY INC COM (CTRA) - $26.27 as of 12/15/2025 10:12:02 AM 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 | 10.20 | 13.20 | 11.70 | % | 0.78 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 17.00 | 8.40 | 10.10 | 9.25 | % | 0.54 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 18.00 | 7.60 | 9.10 | 8.35 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 19.00 | 6.60 | 8.10 | 7.35 | % | 0.39 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 20.00 | 5.50 | 7.20 | 6.35 | % | 0.32 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 21.00 | 4.60 | 6.20 | 5.40 | % | 0.26 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 22.00 | 3.50 | 5.10 | 4.30 | % | 0.20 | 0 | 0 | 0.69 | 0.97 | 0.03 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 23.00 | 2.70 | 4.30 | 3.50 | % | 0.15 | 0 | 0 | 0.65 | 0.92 | 0.06 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 24.00 | 1.80 | 3.40 | 2.60 | % | 0.11 | 0 | 0 | 0.57 | 0.84 | 0.09 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 25.00 | 1.55 | 1.75 | 1.65 | % | 0.07 | 0 | 0 | 0.45 | 0.72 | 0.13 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 26.00 | 0.85 | 1.10 | 0.98 | % | 0.04 | 0 | 0 | 0.27 | 0.58 | 0.16 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 27.00 | 0.40 | 0.65 | 0.53 | % | 0.02 | 0 | 0 | 0.25 | 0.41 | 0.17 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 28.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.14 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 29.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.10 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.06 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.04 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.02 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM 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 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.68 | -0.03 | 0.03 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 23.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.57 | -0.08 | 0.06 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 24.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.47 | -0.16 | 0.09 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 25.00 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.25 | -0.28 | 0.13 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 26.00 | 0.70 | 0.90 | 0.80 | 0.70 | % | 0.03 | 1 | 0 | 0.26 | -0.42 | 0.16 | -0.01 | 12/15/2025 | 12/15/2025 11:59:05 AM EST | |
| 27.00 | 1.20 | 1.45 | 1.33 | % | 0.05 | 0 | 0 | 0.23 | -0.59 | 0.17 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 28.00 | 1.50 | 4.20 | 2.85 | % | 0.10 | 0 | 0 | 0.87 | -0.73 | 0.14 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 29.00 | 2.20 | 3.60 | 2.90 | % | 0.10 | 0 | 0 | 0.51 | -0.85 | 0.10 | -0.01 | 12/15/2025 11:59:05 AM EST | |||
| 30.00 | 3.10 | 4.50 | 3.80 | % | 0.13 | 0 | 0 | 0.55 | -0.92 | 0.06 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 31.00 | 3.90 | 6.90 | 5.40 | % | 0.17 | 0 | 0 | 1.04 | -0.96 | 0.04 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 32.00 | 4.80 | 7.90 | 6.35 | % | 0.20 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 33.00 | 5.80 | 8.90 | 7.35 | % | 0.22 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 34.00 | 6.80 | 9.90 | 8.35 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 35.00 | 7.80 | 10.90 | 9.35 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 36.00 | 8.80 | 11.90 | 10.35 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST | |||
| 37.00 | 10.00 | 12.90 | 11.45 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:05 AM EST |