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 | 8.50 | 12.60 | 10.55 | % | 0.81 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 14.00 | 7.50 | 11.60 | 9.55 | % | 0.68 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 15.00 | 6.60 | 10.60 | 8.60 | % | 0.57 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 15.50 | 5.90 | 10.10 | 8.00 | % | 0.52 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 16.00 | 5.40 | 9.60 | 7.50 | % | 0.47 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 16.50 | 5.00 | 9.10 | 7.05 | % | 0.43 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 17.00 | 4.50 | 8.60 | 6.55 | % | 0.39 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 17.50 | 4.00 | 8.10 | 6.05 | % | 0.35 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 18.00 | 3.50 | 7.60 | 5.55 | % | 0.31 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 18.50 | 2.95 | 7.10 | 5.03 | % | 0.27 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 19.00 | 2.60 | 6.60 | 4.60 | % | 0.24 | 0 | 0 | 3.24 | 1.00 | 0.01 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 19.50 | 2.05 | 6.10 | 4.08 | % | 0.21 | 0 | 0 | 3.05 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 20.00 | 1.55 | 5.60 | 3.58 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 20 | 2.86 | 0.98 | 0.03 | -0.01 | 10/21/2025 | 10/30/2025 4:00:08 PM EST |
| 20.50 | 1.10 | 5.10 | 3.10 | % | 0.15 | 0 | 0 | 2.68 | 0.96 | 0.05 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 21.00 | 0.55 | 4.70 | 2.63 | % | 0.13 | 0 | 0 | 2.57 | 0.92 | 0.08 | -0.02 | 10/30/2025 4:00:08 PM EST | |||
| 21.50 | 0.15 | 4.30 | 2.23 | % | 0.10 | 0 | 0 | 2.46 | 0.86 | 0.12 | -0.03 | 10/30/2025 4:00:08 PM EST | |||
| 22.00 | 0.05 | 3.80 | 1.93 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.27 | 0.80 | 0.15 | -0.04 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 22.50 | 1.20 | 1.35 | 1.28 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.52 | 0.71 | 0.19 | -0.04 | 10/23/2025 | 10/30/2025 4:00:08 PM EST |
| 23.00 | 0.85 | 1.00 | 0.93 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.50 | 0.61 | 0.22 | -0.05 | 10/23/2025 | 10/30/2025 4:00:08 PM EST |
| 23.50 | 0.55 | 0.75 | 0.65 | 0.70 | +0.15 | +27.28% | 0.03 | 64 | 48 | 0.49 | 0.50 | 0.23 | -0.05 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.02 | +4.17% | 0.02 | 108 | 496 | 0.48 | 0.39 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 24.50 | 0.20 | 0.35 | 0.28 | 0.34 | +0.01 | +3.03% | 0.01 | 4 | 91 | 0.48 | 0.29 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.02 | -9.10% | 0.01 | 2 | 533 | 0.48 | 0.20 | 0.16 | -0.03 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 2 | 79 | 0.47 | 0.14 | 0.12 | -0.02 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.58 | 0.09 | 0.09 | -0.02 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 26.50 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.18 | 0.05 | 0.06 | -0.01 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.16 | 0.03 | 0.04 | -0.01 | 10/20/2025 | 10/30/2025 4:00:08 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.02 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.67 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 28.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.77 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 29.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 30.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.11 | 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 | 3.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 31.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.27 | 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 | 3.34 | 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 | 3.49 | 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 | 3.63 | 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 | 3.75 | 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 | 5.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 1 | 0 | 1.24 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:08 PM EST | |
| 19.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.39 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.47 | -0.02 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 20.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.38 | -0.04 | 0.05 | -0.01 | 10/22/2025 | 10/30/2025 4:00:08 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.02 | +15.39% | 0.01 | 5 | 30 | 0.70 | -0.08 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.14 | 0.12 | -0.03 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 22.00 | 0.20 | 0.70 | 0.45 | 0.20 | -0.05 | -20.00% | 0.02 | 11 | 126 | 0.74 | -0.20 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 22.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.05 | -14.29% | 0.02 | 21 | 104 | 0.53 | -0.29 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.46 | +0.03 | +6.98% | 0.02 | 23 | 368 | 0.51 | -0.39 | 0.22 | -0.05 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 23.50 | 0.65 | 0.80 | 0.73 | 0.60 | -0.20 | -25.00% | 0.03 | 14 | 35 | 0.50 | -0.50 | 0.23 | -0.05 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 24.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.08 | -7.41% | 0.04 | 3 | 126 | 0.50 | -0.61 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 24.50 | 1.30 | 1.45 | 1.38 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | -0.71 | 0.20 | -0.04 | 10/27/2025 | 10/30/2025 4:00:08 PM EST |
| 25.00 | 1.10 | 2.35 | 1.73 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.99 | -0.80 | 0.16 | -0.03 | 10/27/2025 | 10/30/2025 4:00:08 PM EST |
| 25.50 | 0.15 | 4.30 | 2.23 | % | 0.09 | 0 | 0 | 2.19 | -0.86 | 0.12 | -0.02 | 10/30/2025 4:00:08 PM EST | |||
| 26.00 | 1.10 | 4.70 | 2.90 | % | 0.11 | 0 | 0 | 2.23 | -0.91 | 0.09 | -0.02 | 10/30/2025 4:00:08 PM EST | |||
| 26.50 | 1.10 | 5.10 | 3.10 | % | 0.12 | 0 | 0 | 2.27 | -0.95 | 0.06 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 27.00 | 1.90 | 5.60 | 3.75 | % | 0.14 | 0 | 0 | 2.38 | -0.97 | 0.04 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 27.50 | 2.10 | 6.10 | 4.10 | % | 0.15 | 0 | 0 | 2.48 | -0.98 | 0.02 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 28.00 | 2.80 | 6.60 | 4.70 | 5.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 10/30/2025 4:00:08 PM EST |
| 28.50 | 3.10 | 7.10 | 5.10 | 5.26 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.67 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 29.00 | 3.60 | 7.60 | 5.60 | % | 0.19 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 29.50 | 4.10 | 8.10 | 6.10 | % | 0.21 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 30.00 | 4.60 | 8.60 | 6.60 | % | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 30.50 | 5.10 | 9.10 | 7.10 | % | 0.23 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 31.00 | 5.60 | 9.60 | 7.60 | % | 0.25 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 31.50 | 6.10 | 10.10 | 8.10 | % | 0.26 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 32.00 | 6.60 | 10.60 | 8.60 | % | 0.27 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 33.00 | 7.60 | 11.60 | 9.60 | % | 0.29 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 34.00 | 8.70 | 12.60 | 10.65 | % | 0.31 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 35.00 | 9.60 | 13.60 | 11.60 | % | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST |