Options Chain for COTERRA ENERGY INC COM (CTRA) - $23.15 as of 10/30/2025 5:31:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.40 | 12.60 | 10.50 | % | 0.81 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 14.00 | 7.40 | 11.60 | 9.50 | % | 0.68 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 15.00 | 6.40 | 10.60 | 8.50 | % | 0.57 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 16.00 | 5.50 | 9.60 | 7.55 | % | 0.47 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 17.00 | 4.50 | 8.60 | 6.55 | 6.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 17.50 | 4.00 | 8.10 | 6.05 | % | 0.35 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 18.00 | 3.50 | 7.50 | 5.50 | 5.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 4:00:08 PM EST |
| 18.50 | 3.00 | 7.00 | 5.00 | % | 0.27 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 19.00 | 2.55 | 6.60 | 4.58 | % | 0.24 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 19.50 | 2.15 | 6.10 | 4.13 | % | 0.21 | 0 | 0 | 2.29 | 1.00 | 0.01 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 20.00 | 1.55 | 5.60 | 3.58 | % | 0.18 | 0 | 0 | 2.15 | 0.98 | 0.06 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 20.50 | 1.05 | 5.20 | 3.13 | % | 0.15 | 0 | 0 | 2.07 | 0.94 | 0.08 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 21.00 | 0.60 | 4.70 | 2.65 | 2.18 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.93 | 0.89 | 0.10 | -0.01 | 10/13/2025 | 10/30/2025 4:00:08 PM EST |
| 21.50 | 0.20 | 4.30 | 2.25 | % | 0.10 | 0 | 0 | 1.85 | 0.83 | 0.13 | -0.02 | 10/30/2025 4:00:08 PM EST | |||
| 22.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.48 | 0.75 | 0.15 | -0.02 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 22.50 | 1.15 | 1.45 | 1.30 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | 0.67 | 0.17 | -0.02 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 23.00 | 0.90 | 1.10 | 1.00 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 303 | 0.44 | 0.58 | 0.19 | -0.02 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 23.50 | 0.65 | 0.85 | 0.75 | 0.76 | -0.14 | -15.56% | 0.03 | 1 | 2 | 0.44 | 0.48 | 0.20 | -0.02 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 24.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.06 | -10.72% | 0.02 | 2 | 214 | 0.44 | 0.39 | 0.19 | -0.02 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 24.50 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.45 | 0.29 | 0.17 | -0.02 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.05 | +22.73% | 0.01 | 215 | 21,359 | 0.44 | 0.21 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 25.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.14 | 0.12 | -0.01 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | 0.09 | 0.09 | -0.01 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 26.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.79 | 0.08 | 0.07 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 1.45 | 0.73 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.45 | 0.05 | 0.05 | -0.01 | 10/15/2025 | 10/30/2025 4:00:08 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.91 | 0.03 | 0.03 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.98 | 0.02 | 0.02 | 0.00 | 10/8/2025 | 10/30/2025 4:00:08 PM EST |
| 28.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.05 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:08 PM EST |
| 18.50 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:08 PM EST |
| 19.50 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.14 | -0.12 | -46.16% | 0.02 | 1 | 2 | 1.10 | -0.02 | 0.06 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 20.50 | 0.05 | 1.85 | 0.95 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.08 | -0.06 | 0.08 | -0.01 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 21.00 | 0.10 | 0.45 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.57 | -0.11 | 0.10 | -0.01 | 10/24/2025 | 10/30/2025 4:00:08 PM EST |
| 21.50 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.17 | 0.13 | -0.02 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 22.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.43 | -0.25 | 0.15 | -0.02 | 10/27/2025 | 10/30/2025 4:00:08 PM EST |
| 22.50 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.33 | 0.17 | -0.02 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 23.00 | 0.55 | 0.80 | 0.68 | 0.67 | -0.02 | -2.90% | 0.03 | 1 | 387 | 0.44 | -0.42 | 0.19 | -0.02 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 23.50 | 0.85 | 1.05 | 0.95 | 0.80 | % | 0.04 | 2 | 0 | 0.45 | -0.52 | 0.20 | -0.02 | 10/30/2025 | 10/30/2025 4:00:08 PM EST | |
| 24.00 | 1.15 | 1.35 | 1.25 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.46 | -0.61 | 0.19 | -0.02 | 10/16/2025 | 10/30/2025 4:00:08 PM EST |
| 24.50 | 1.50 | 1.70 | 1.60 | 1.65 | % | 0.07 | 2 | 0 | 0.46 | -0.71 | 0.17 | -0.02 | 10/30/2025 | 10/30/2025 4:00:08 PM EST | |
| 25.00 | 0.60 | 4.00 | 2.30 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.59 | -0.79 | 0.15 | -0.02 | 10/16/2025 | 10/30/2025 4:00:08 PM EST |
| 25.50 | 0.30 | 4.40 | 2.35 | % | 0.09 | 0 | 0 | 1.63 | -0.86 | 0.12 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 26.00 | 0.80 | 4.90 | 2.85 | 2.59 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.72 | -0.91 | 0.09 | -0.01 | 10/6/2025 | 10/30/2025 4:00:08 PM EST |
| 26.50 | 1.25 | 5.40 | 3.33 | % | 0.13 | 0 | 0 | 1.80 | -0.92 | 0.07 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 27.00 | 1.75 | 5.90 | 3.83 | % | 0.14 | 0 | 0 | 1.88 | -0.95 | 0.05 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 27.50 | 2.20 | 6.30 | 4.25 | % | 0.15 | 0 | 0 | 1.90 | -0.97 | 0.03 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 28.00 | 2.70 | 6.80 | 4.75 | % | 0.17 | 0 | 0 | 1.97 | -0.98 | 0.02 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 28.50 | 3.10 | 7.30 | 5.20 | % | 0.18 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 29.00 | 3.70 | 7.80 | 5.75 | % | 0.20 | 0 | 0 | 2.11 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 30.00 | 4.70 | 8.80 | 6.75 | % | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 31.00 | 5.60 | 9.80 | 7.70 | % | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 32.00 | 6.60 | 10.80 | 8.70 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 33.00 | 7.60 | 11.80 | 9.70 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 34.00 | 8.60 | 12.80 | 10.70 | % | 0.31 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 35.00 | 9.60 | 13.80 | 11.70 | % | 0.33 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST |