Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.69 as of 12/26/2025 2:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.50 | 10.80 | 9.15 | % | 0.54 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 18.00 | 6.90 | 9.30 | 8.10 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 19.00 | 5.90 | 8.20 | 7.05 | % | 0.37 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 20.00 | 4.90 | 7.90 | 6.40 | % | 0.32 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 21.00 | 3.90 | 7.00 | 5.45 | % | 0.26 | 0 | 0 | 1.14 | 0.97 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 22.00 | 2.80 | 5.30 | 4.05 | % | 0.18 | 0 | 0 | 0.80 | 0.94 | 0.04 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 23.00 | 2.40 | 3.80 | 3.10 | % | 0.13 | 0 | 0 | 0.49 | 0.86 | 0.07 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 24.00 | 1.40 | 3.00 | 2.20 | % | 0.09 | 0 | 0 | 0.46 | 0.78 | 0.10 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 25.00 | 1.35 | 2.20 | 1.78 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.30 | 0.67 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 26.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.05 | -5.27% | 0.04 | 111 | 2,271 | 0.24 | 0.51 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 27.00 | 0.15 | 0.60 | 0.38 | 0.48 | -0.07 | -12.73% | 0.01 | 5 | 3,303 | 0.20 | 0.34 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 28.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.25 | 0.22 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.29 | 0.15 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 5 | 0.29 | 0.09 | 0.06 | 0.00 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.03 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 0.96 | -0.03 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.84 | -0.06 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.31 | -0.14 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 24.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.05 | -12.50% | 0.01 | 6 | 6 | 0.25 | -0.22 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 25.00 | 0.55 | 1.00 | 0.78 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.30 | -0.33 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 26.00 | 0.55 | 1.60 | 1.08 | 1.05 | 0.00 | 0.00% | 0.04 | 28 | 23 | 0.25 | -0.49 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 27.00 | 0.85 | 2.45 | 1.65 | % | 0.06 | 0 | 0 | 0.42 | -0.66 | 0.14 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 28.00 | 2.00 | 3.20 | 2.60 | % | 0.09 | 0 | 0 | 0.43 | -0.78 | 0.11 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 29.00 | 2.40 | 4.30 | 3.35 | % | 0.12 | 0 | 0 | 0.57 | -0.85 | 0.09 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 30.00 | 3.30 | 6.20 | 4.75 | % | 0.16 | 0 | 0 | 0.88 | -0.91 | 0.06 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 31.00 | 3.20 | 7.20 | 5.20 | % | 0.17 | 0 | 0 | 0.95 | -0.96 | 0.03 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 32.00 | 4.30 | 8.20 | 6.25 | % | 0.20 | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 33.00 | 5.30 | 9.20 | 7.25 | % | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST |