Options Chain for COTERRA ENERGY INC COM (CTRA) - $30.50 as of 2/24/2026 7:49:27 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 | 14.30 | 17.30 | 15.80 | % | 1.05 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 18.00 | 10.90 | 14.20 | 12.55 | % | 0.70 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 19.00 | 9.90 | 13.20 | 11.55 | % | 0.61 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 20.00 | 8.90 | 12.20 | 10.55 | % | 0.53 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 21.00 | 8.30 | 11.40 | 9.85 | % | 0.47 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 22.00 | 7.30 | 10.40 | 8.85 | % | 0.40 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 23.00 | 5.90 | 9.40 | 7.65 | % | 0.33 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 24.00 | 4.90 | 8.40 | 6.65 | % | 0.28 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 25.00 | 4.00 | 7.40 | 5.70 | % | 0.23 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 25.50 | 3.50 | 6.80 | 5.15 | % | 0.20 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 26.00 | 3.10 | 6.30 | 4.70 | 5.73 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:25 PM EST |
| 26.50 | 2.50 | 5.60 | 4.05 | % | 0.15 | 0 | 0 | 1.37 | 1.00 | 0.02 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 27.00 | 2.20 | 5.10 | 3.65 | % | 0.14 | 0 | 0 | 1.29 | 0.95 | 0.07 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 27.50 | 1.75 | 4.60 | 3.18 | % | 0.12 | 0 | 0 | 1.20 | 0.92 | 0.09 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 28.00 | 1.30 | 4.20 | 2.75 | 1.39 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.15 | 0.87 | 0.11 | -0.01 | 2/3/2026 | 2/24/2026 4:00:25 PM EST |
| 28.50 | 0.85 | 3.70 | 2.28 | % | 0.08 | 0 | 0 | 1.07 | 0.81 | 0.13 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 29.00 | 0.50 | 3.30 | 1.90 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.01 | 0.74 | 0.15 | -0.02 | 1/30/2026 | 2/24/2026 4:00:25 PM EST |
| 29.50 | 0.20 | 2.90 | 1.55 | % | 0.05 | 0 | 0 | 0.96 | 0.67 | 0.16 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 30.00 | 0.80 | 1.60 | 1.20 | 1.10 | -1.03 | -48.36% | 0.04 | 1 | 2 | 0.39 | 0.58 | 0.17 | -0.02 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 30.50 | 0.05 | 2.20 | 1.13 | % | 0.04 | 0 | 0 | 0.45 | 0.49 | 0.17 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 31.00 | 0.05 | 1.55 | 0.80 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | 0.41 | 0.17 | -0.02 | 2/13/2026 | 2/24/2026 4:00:25 PM EST |
| 31.50 | 0.05 | 1.80 | 0.93 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.15 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 32.00 | 0.05 | 1.45 | 0.75 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.50 | 0.26 | 0.14 | -0.02 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 32.50 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.51 | 0.21 | 0.12 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 33.00 | 0.05 | 1.10 | 0.58 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.16 | 0.10 | -0.02 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 33.50 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 0.55 | 0.12 | 0.08 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 34.00 | 0.05 | 0.90 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.09 | 0.06 | -0.01 | 2/11/2026 | 2/24/2026 4:00:25 PM EST |
| 34.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.05 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 5 | 0.54 | 0.05 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 35.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.03 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.02 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 36.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 38.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 39.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 41.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 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 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 22.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:25 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:25 PM EST |
| 25.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 26.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.02 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 27.00 | 0.05 | 0.90 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.05 | 0.07 | 0.00 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 27.50 | 0.05 | 1.05 | 0.55 | % | 0.02 | 0 | 0 | 0.59 | -0.08 | 0.09 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 28.00 | 0.05 | 1.25 | 0.65 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | -0.13 | 0.11 | -0.01 | 2/17/2026 | 2/24/2026 4:00:25 PM EST |
| 28.50 | 0.05 | 1.50 | 0.78 | % | 0.03 | 0 | 0 | 0.56 | -0.19 | 0.13 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 29.00 | 0.05 | 1.75 | 0.90 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.26 | 0.15 | -0.02 | 2/13/2026 | 2/24/2026 4:00:25 PM EST |
| 29.50 | 0.05 | 1.85 | 0.95 | % | 0.03 | 0 | 0 | 0.49 | -0.34 | 0.16 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 30.00 | 0.05 | 1.40 | 0.73 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | -0.42 | 0.17 | -0.02 | 2/4/2026 | 2/24/2026 4:00:25 PM EST |
| 30.50 | 0.05 | 2.60 | 1.33 | % | 0.04 | 0 | 0 | 0.96 | -0.51 | 0.17 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 31.00 | 0.05 | 2.90 | 1.48 | % | 0.05 | 0 | 0 | 0.97 | -0.59 | 0.17 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 31.50 | 0.20 | 3.30 | 1.75 | % | 0.06 | 0 | 0 | 1.00 | -0.67 | 0.15 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 32.00 | 0.55 | 3.80 | 2.18 | % | 0.07 | 0 | 0 | 1.08 | -0.74 | 0.14 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 32.50 | 0.75 | 4.30 | 2.53 | % | 0.08 | 0 | 0 | 1.14 | -0.79 | 0.12 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 33.00 | 1.20 | 4.70 | 2.95 | % | 0.09 | 0 | 0 | 1.17 | -0.84 | 0.10 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 33.50 | 1.65 | 5.10 | 3.38 | % | 0.10 | 0 | 0 | 1.19 | -0.88 | 0.08 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 34.00 | 2.15 | 5.60 | 3.88 | % | 0.11 | 0 | 0 | 1.25 | -0.91 | 0.06 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 34.50 | 2.75 | 6.10 | 4.43 | % | 0.13 | 0 | 0 | 1.31 | -0.94 | 0.05 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 35.00 | 3.10 | 6.70 | 4.90 | % | 0.14 | 0 | 0 | 1.40 | -0.95 | 0.04 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 35.50 | 3.50 | 7.30 | 5.40 | % | 0.15 | 0 | 0 | 1.50 | -0.97 | 0.03 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 36.00 | 3.90 | 7.80 | 5.85 | % | 0.16 | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 36.50 | 4.40 | 8.40 | 6.40 | % | 0.18 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 37.00 | 4.90 | 8.90 | 6.90 | % | 0.19 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 38.00 | 5.90 | 9.90 | 7.90 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 39.00 | 6.80 | 10.90 | 8.85 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 40.00 | 7.80 | 11.90 | 9.85 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 41.00 | 8.80 | 12.90 | 10.85 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST |