Options Chain for COTERRA ENERGY INC COM (CTRA) - $23.74 as of 10/24/2025 2:46:36 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 | 6.80 | 10.70 | 8.75 | % | 0.58 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 16.00 | 5.90 | 9.70 | 7.80 | % | 0.49 | 0 | 0 | 1.70 | 1.00 | 0.01 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 17.00 | 4.90 | 8.70 | 6.80 | % | 0.40 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 18.00 | 3.90 | 7.80 | 5.85 | % | 0.32 | 0 | 0 | 1.42 | 0.97 | 0.02 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 19.00 | 2.90 | 6.80 | 4.85 | % | 0.26 | 0 | 0 | 1.26 | 0.94 | 0.03 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 20.00 | 2.00 | 5.90 | 3.95 | % | 0.20 | 0 | 0 | 1.15 | 0.86 | 0.06 | -0.01 | 10/24/2025 4:00:08 PM EST | |||
| 21.00 | 1.70 | 5.00 | 3.35 | % | 0.16 | 0 | 0 | 1.04 | 0.82 | 0.08 | -0.01 | 10/24/2025 4:00:08 PM EST | |||
| 22.00 | 2.05 | 3.20 | 2.63 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.48 | 0.71 | 0.10 | -0.01 | 10/20/2025 | 10/24/2025 4:00:08 PM EST |
| 23.00 | 1.00 | 1.70 | 1.35 | 1.55 | -0.11 | -6.63% | 0.06 | 2 | 94 | 0.28 | 0.60 | 0.13 | -0.01 | 10/24/2025 | 10/24/2025 4:00:08 PM EST |
| 24.00 | 0.65 | 1.20 | 0.93 | 0.95 | -0.15 | -13.64% | 0.04 | 37 | 31 | 0.30 | 0.47 | 0.14 | -0.01 | 10/24/2025 | 10/24/2025 4:00:08 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.03 | 148 | 3,756 | 0.32 | 0.33 | 0.13 | -0.01 | 10/24/2025 | 10/24/2025 4:00:08 PM EST |
| 26.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,107 | 0.29 | 0.23 | 0.11 | -0.01 | 10/23/2025 | 10/24/2025 4:00:08 PM EST |
| 27.00 | 0.15 | 0.40 | 0.28 | 0.26 | +0.01 | +4.00% | 0.01 | 5 | 1,353 | 0.34 | 0.16 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 4:00:08 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.01 | -6.25% | 0.01 | 4 | 11 | 0.34 | 0.11 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 4:00:08 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.04 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 1.72 | 0.00 | 0.01 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.00 | -0.03 | 0.02 | 0.00 | 10/17/2025 | 10/24/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 1.29 | -0.06 | 0.03 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 20.00 | 0.15 | 0.40 | 0.28 | 0.31 | +0.01 | +3.34% | 0.01 | 5 | 20 | 0.41 | -0.14 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 4:00:08 PM EST |
| 21.00 | 0.00 | 2.50 | 1.25 | 0.42 | -0.08 | -16.00% | 0.06 | 4 | 2 | 1.07 | -0.18 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 4:00:08 PM EST |
| 22.00 | 0.30 | 0.85 | 0.58 | 0.65 | 0.00 | 0.00% | 0.03 | 4 | 15 | 0.34 | -0.29 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 4:00:08 PM EST |
| 23.00 | 0.60 | 1.05 | 0.83 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.30 | -0.40 | 0.13 | -0.01 | 10/23/2025 | 10/24/2025 4:00:08 PM EST |
| 24.00 | 0.40 | 1.60 | 1.00 | 1.35 | % | 0.04 | 2 | 0 | 0.38 | -0.53 | 0.14 | -0.01 | 10/24/2025 | 10/24/2025 4:00:08 PM EST | |
| 25.00 | 2.00 | 2.35 | 2.18 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.13 | -0.01 | 10/24/2025 4:00:08 PM EST | |||
| 26.00 | 0.85 | 4.80 | 2.83 | % | 0.11 | 0 | 0 | 0.91 | -0.77 | 0.11 | -0.01 | 10/24/2025 4:00:08 PM EST | |||
| 27.00 | 1.75 | 5.70 | 3.73 | % | 0.14 | 0 | 0 | 0.97 | -0.84 | 0.08 | -0.01 | 10/24/2025 4:00:08 PM EST | |||
| 28.00 | 2.65 | 6.60 | 4.63 | % | 0.17 | 0 | 0 | 1.02 | -0.89 | 0.06 | -0.01 | 10/24/2025 4:00:08 PM EST | |||
| 29.00 | 3.60 | 7.50 | 5.55 | % | 0.19 | 0 | 0 | 1.07 | -0.95 | 0.04 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 30.00 | 4.60 | 8.50 | 6.55 | % | 0.22 | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 31.00 | 5.50 | 9.50 | 7.50 | % | 0.24 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 10/24/2025 4:00:08 PM EST | |||
| 35.00 | 9.50 | 13.50 | 11.50 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:08 PM EST |