Options Chain for COTERRA ENERGY INC COM (CTRA) - $32.15 as of 3/16/2026 1:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 13.40 | 12.55 | % | 0.63 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 21.00 | 10.70 | 12.40 | 11.55 | % | 0.55 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 22.00 | 9.70 | 11.30 | 10.50 | % | 0.48 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 23.00 | 8.70 | 10.40 | 9.55 | % | 0.42 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 24.00 | 7.70 | 9.40 | 8.55 | % | 0.36 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 25.00 | 6.70 | 8.40 | 7.55 | 5.14 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:55 PM EST |
| 25.50 | 6.20 | 7.90 | 7.05 | % | 0.28 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 26.00 | 5.70 | 7.40 | 6.55 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.59 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 26.50 | 5.20 | 6.90 | 6.05 | % | 0.23 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 27.00 | 4.70 | 6.30 | 5.50 | % | 0.20 | 0 | 0 | 1.35 | 0.99 | 0.01 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 27.50 | 4.30 | 5.90 | 5.10 | % | 0.19 | 0 | 0 | 1.33 | 0.98 | 0.02 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 28.00 | 3.80 | 5.40 | 4.60 | 3.26 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.24 | 0.97 | 0.03 | -0.01 | 3/6/2026 | 3/16/2026 3:59:55 PM EST |
| 28.50 | 3.40 | 4.90 | 4.15 | % | 0.15 | 0 | 0 | 1.15 | 0.95 | 0.04 | -0.02 | 3/16/2026 3:59:55 PM EST | |||
| 29.00 | 2.95 | 4.30 | 3.63 | 2.24 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.01 | 0.93 | 0.05 | -0.02 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 29.50 | 2.65 | 3.80 | 3.23 | % | 0.11 | 0 | 0 | 0.92 | 0.90 | 0.07 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 30.00 | 2.15 | 3.00 | 2.58 | 2.75 | +1.50 | +120.00% | 0.09 | 5 | 362 | 0.67 | 0.84 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 30.50 | 1.85 | 2.70 | 2.28 | % | 0.07 | 0 | 0 | 0.70 | 0.80 | 0.11 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 31.00 | 1.55 | 2.10 | 1.83 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.42 | 0.74 | 0.13 | -0.04 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 31.50 | 1.30 | 1.60 | 1.45 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.40 | 0.67 | 0.15 | -0.04 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 32.00 | 1.05 | 1.30 | 1.18 | 1.16 | +0.11 | +10.48% | 0.04 | 5 | 217 | 0.42 | 0.59 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 32.50 | 0.80 | 1.00 | 0.90 | 1.00 | +0.15 | +17.65% | 0.03 | 7 | 5 | 0.41 | 0.51 | 0.17 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 33.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.05 | +7.70% | 0.02 | 1 | 60 | 0.42 | 0.42 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 33.50 | 0.40 | 0.65 | 0.53 | 0.50 | +0.08 | +19.05% | 0.02 | 2 | 11 | 0.42 | 0.34 | 0.16 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 34.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.43 | 0.26 | 0.15 | -0.03 | 3/3/2026 | 3/16/2026 3:59:55 PM EST |
| 34.50 | 0.10 | 0.40 | 0.25 | 0.16 | % | 0.01 | 1 | 0 | 0.40 | 0.19 | 0.13 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.25 | % | 0.01 | 4 | 0 | 0.39 | 0.14 | 0.10 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 35.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.10 | 0.08 | -0.02 | 3/16/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | 0.08 | % | 0.01 | 5 | 0 | 0.63 | 0.07 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 36.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.04 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.03 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.02 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 38.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 39.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 40.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:55 PM EST |
| 41.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 3/16/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.02 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.03 | 0.03 | -0.01 | 2/25/2026 | 3/16/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.04 | -0.02 | 3/16/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.73 | -0.07 | 0.05 | -0.02 | 3/6/2026 | 3/16/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.66 | -0.10 | 0.07 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.45 | -69.24% | 0.01 | 7 | 36 | 0.43 | -0.16 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 30.50 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.45 | -0.20 | 0.11 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 31.00 | 0.30 | 0.50 | 0.40 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.26 | 0.13 | -0.04 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 31.50 | 0.35 | 0.65 | 0.50 | % | 0.02 | 0 | 0 | 0.40 | -0.33 | 0.15 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 32.00 | 0.60 | 0.80 | 0.70 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.41 | -0.41 | 0.16 | -0.05 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 32.50 | 0.85 | 1.05 | 0.95 | % | 0.03 | 0 | 0 | 0.41 | -0.49 | 0.17 | -0.05 | 3/16/2026 3:59:55 PM EST | |||
| 33.00 | 1.10 | 1.35 | 1.23 | % | 0.04 | 0 | 0 | 0.41 | -0.58 | 0.17 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 33.50 | 1.45 | 1.65 | 1.55 | % | 0.05 | 0 | 0 | 0.41 | -0.66 | 0.16 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 34.00 | 1.50 | 2.00 | 1.75 | % | 0.05 | 0 | 0 | 0.31 | -0.74 | 0.15 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 34.50 | 2.00 | 2.85 | 2.43 | % | 0.07 | 0 | 0 | 0.70 | -0.81 | 0.13 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 35.00 | 2.30 | 3.20 | 2.75 | % | 0.08 | 0 | 0 | 0.70 | -0.86 | 0.10 | -0.02 | 3/16/2026 3:59:55 PM EST | |||
| 35.50 | 2.30 | 4.00 | 3.15 | % | 0.09 | 0 | 0 | 0.91 | -0.90 | 0.08 | -0.02 | 3/16/2026 3:59:55 PM EST | |||
| 36.00 | 2.00 | 5.60 | 3.80 | % | 0.11 | 0 | 0 | 1.51 | -0.93 | 0.06 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 36.50 | 3.20 | 6.00 | 4.60 | % | 0.13 | 0 | 0 | 1.53 | -0.95 | 0.04 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 37.00 | 3.60 | 6.50 | 5.05 | % | 0.14 | 0 | 0 | 1.59 | -0.97 | 0.03 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 37.50 | 4.10 | 7.00 | 5.55 | % | 0.15 | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 38.00 | 4.70 | 7.50 | 6.10 | % | 0.16 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 38.50 | 5.20 | 8.00 | 6.60 | % | 0.17 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 39.00 | 5.70 | 8.50 | 7.10 | % | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 39.50 | 6.20 | 9.00 | 7.60 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 40.00 | 6.70 | 9.50 | 8.10 | % | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 40.50 | 7.10 | 10.00 | 8.55 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 41.00 | 7.60 | 10.50 | 9.05 | % | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 41.50 | 8.10 | 11.00 | 9.55 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |