Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.71 as of 1/19/2026 7:32:26 AM 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 | 10.50 | 9.00 | % | 0.53 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 18.00 | 6.40 | 9.40 | 7.90 | % | 0.44 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 19.00 | 5.70 | 8.30 | 7.00 | % | 0.37 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 20.00 | 5.60 | 6.20 | 5.90 | 5.90 | +0.63 | +11.96% | 0.30 | 20 | 2 | 0.78 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 21.00 | 3.70 | 6.20 | 4.95 | % | 0.24 | 0 | 0 | 1.14 | 0.98 | 0.02 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 22.00 | 3.10 | 4.70 | 3.90 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.79 | 0.95 | 0.04 | -0.01 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 23.00 | 2.15 | 4.00 | 3.08 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.76 | 0.87 | 0.07 | -0.01 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 24.00 | 1.40 | 3.10 | 2.25 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.66 | 0.78 | 0.11 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 25.00 | 1.05 | 1.80 | 1.43 | 1.50 | -0.30 | -16.67% | 0.06 | 208 | 1,226 | 0.29 | 0.65 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 26.00 | 0.70 | 1.05 | 0.88 | 0.90 | -0.20 | -18.19% | 0.03 | 302 | 2,423 | 0.31 | 0.48 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 27.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.10 | -16.67% | 0.02 | 797 | 8,376 | 0.31 | 0.31 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.38 | -0.12 | -24.00% | 0.01 | 23 | 2,974 | 0.35 | 0.20 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 29.00 | 0.10 | 0.50 | 0.30 | 0.32 | -0.33 | -50.77% | 0.01 | 818 | 123 | 0.38 | 0.12 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 8 | 1,264 | 0.38 | 0.07 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.03 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | 0.38 | % | 0.01 | 1 | 0 | 0.61 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 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 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.00 | -0.01 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.02 | 0.02 | 0.00 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.64 | -0.05 | 0.04 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 320 | 0.38 | -0.13 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.07 | -20.00% | 0.01 | 15 | 136 | 0.31 | -0.22 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.70 | -0.10 | -12.50% | 0.02 | 5 | 432 | 0.28 | -0.35 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 26.00 | 0.80 | 1.40 | 1.10 | 1.02 | -0.13 | -11.31% | 0.04 | 32 | 195 | 0.30 | -0.52 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 27.00 | 1.00 | 2.45 | 1.73 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.55 | -0.69 | 0.15 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 28.00 | 1.65 | 3.30 | 2.48 | % | 0.09 | 0 | 0 | 0.59 | -0.80 | 0.11 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 29.00 | 2.45 | 4.40 | 3.43 | % | 0.12 | 0 | 0 | 0.71 | -0.88 | 0.08 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 30.00 | 3.20 | 5.50 | 4.35 | % | 0.14 | 0 | 0 | 0.86 | -0.93 | 0.05 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 31.00 | 4.00 | 6.70 | 5.35 | % | 0.17 | 0 | 0 | 1.01 | -0.97 | 0.03 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 32.00 | 4.80 | 7.80 | 6.30 | % | 0.20 | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 33.00 | 5.70 | 8.90 | 7.30 | % | 0.22 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 34.00 | 6.60 | 9.90 | 8.25 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST |