Options Chain for COTERRA ENERGY INC COM (CTRA) - $26.37 as of 11/7/2025 2:38:06 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 | 12.20 | 15.40 | 13.80 | % | 1.06 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 14.00 | 10.60 | 14.40 | 12.50 | % | 0.89 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 15.00 | 10.20 | 13.40 | 11.80 | % | 0.79 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 16.00 | 9.20 | 12.40 | 10.80 | % | 0.68 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 17.00 | 8.20 | 11.40 | 9.80 | % | 0.58 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 18.00 | 6.60 | 10.40 | 8.50 | % | 0.47 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 19.00 | 6.20 | 9.40 | 7.80 | % | 0.41 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 20.00 | 5.20 | 8.40 | 6.80 | % | 0.34 | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 21.00 | 4.40 | 7.40 | 5.90 | % | 0.28 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 22.00 | 3.50 | 6.10 | 4.80 | % | 0.22 | 0 | 0 | 1.12 | 0.96 | 0.02 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 23.00 | 2.50 | 5.10 | 3.80 | % | 0.17 | 0 | 0 | 0.98 | 0.94 | 0.04 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 24.00 | 1.40 | 3.90 | 2.65 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.76 | 0.87 | 0.08 | -0.01 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |
| 25.00 | 1.80 | 2.00 | 1.90 | 0.58 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.63 | 0.76 | 0.12 | -0.01 | 11/3/2025 | 11/7/2025 4:00:02 PM EST |
| 26.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.18 | +17.65% | 0.05 | 2 | 98 | 0.25 | 0.62 | 0.16 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 27.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.05 | +9.10% | 0.02 | 4 | 73 | 0.24 | 0.46 | 0.17 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 28.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.26 | 0.30 | 0.15 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 29.00 | 0.15 | 0.30 | 0.23 | 0.20 | % | 0.01 | 1 | 0 | 0.28 | 0.19 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 30.00 | 0.05 | 1.15 | 0.60 | % | 0.02 | 0 | 0 | 0.48 | 0.10 | 0.07 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.72 | 0.05 | 0.04 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.82 | 0.02 | 0.02 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 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 | 3.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.69 | -0.01 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.04 | 0.02 | 0.00 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.04 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 24.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.49 | -0.13 | 0.08 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 25.00 | 0.30 | 0.55 | 0.43 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.12 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 26.00 | 0.60 | 0.85 | 0.73 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.16 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 27.00 | 1.10 | 1.35 | 1.23 | % | 0.05 | 0 | 0 | 0.35 | -0.54 | 0.17 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 28.00 | 1.80 | 2.05 | 1.93 | % | 0.07 | 0 | 0 | 0.33 | -0.70 | 0.15 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 29.00 | 1.55 | 3.90 | 2.73 | % | 0.09 | 0 | 0 | 0.75 | -0.81 | 0.11 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 30.00 | 2.75 | 4.90 | 3.83 | % | 0.13 | 0 | 0 | 0.85 | -0.90 | 0.07 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 31.00 | 3.40 | 5.90 | 4.65 | % | 0.15 | 0 | 0 | 0.94 | -0.95 | 0.04 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 32.00 | 4.30 | 6.80 | 5.55 | % | 0.17 | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 33.00 | 5.20 | 7.80 | 6.50 | % | 0.20 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 34.00 | 5.80 | 9.80 | 7.80 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 35.00 | 6.80 | 10.20 | 8.50 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 36.00 | 7.80 | 11.80 | 9.80 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST |