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 | 13.90 | 17.10 | 15.50 | % | 1.03 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 17.00 | 11.90 | 15.30 | 13.60 | % | 0.80 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 18.00 | 11.40 | 14.30 | 12.85 | % | 0.71 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 19.00 | 9.90 | 13.30 | 11.60 | % | 0.61 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 20.00 | 8.90 | 12.30 | 10.60 | % | 0.53 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 21.00 | 7.90 | 11.20 | 9.55 | % | 0.45 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 22.00 | 6.90 | 10.20 | 8.55 | % | 0.39 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 23.00 | 5.90 | 9.40 | 7.65 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:25 PM EST |
| 24.00 | 5.50 | 8.40 | 6.95 | 6.26 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:25 PM EST |
| 25.00 | 3.90 | 7.30 | 5.60 | % | 0.22 | 0 | 0 | 2.17 | 1.00 | 0.01 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 25.50 | 3.80 | 6.70 | 5.25 | % | 0.21 | 0 | 0 | 1.99 | 0.99 | 0.01 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 26.00 | 3.50 | 6.30 | 4.90 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 80 | 1.94 | 0.98 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 26.50 | 2.40 | 5.70 | 4.05 | % | 0.15 | 0 | 0 | 1.77 | 0.97 | 0.03 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 27.00 | 2.05 | 5.10 | 3.58 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.59 | 0.95 | 0.04 | -0.02 | 1/30/2026 | 2/24/2026 4:00:25 PM EST |
| 27.50 | 1.75 | 4.50 | 3.13 | % | 0.11 | 0 | 0 | 1.43 | 0.92 | 0.06 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 28.00 | 1.30 | 3.60 | 2.45 | 2.52 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.09 | 0.88 | 0.09 | -0.03 | 2/4/2026 | 2/24/2026 4:00:25 PM EST |
| 28.50 | 0.85 | 3.50 | 2.18 | % | 0.08 | 0 | 0 | 1.21 | 0.83 | 0.11 | -0.03 | 2/24/2026 4:00:25 PM EST | |||
| 29.00 | 1.15 | 2.25 | 1.70 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.69 | 0.77 | 0.13 | -0.04 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 29.50 | 1.20 | 1.85 | 1.53 | % | 0.05 | 0 | 0 | 0.45 | 0.70 | 0.16 | -0.04 | 2/24/2026 4:00:25 PM EST | |||
| 30.00 | 0.95 | 1.50 | 1.23 | 1.07 | -0.38 | -26.21% | 0.04 | 1 | 24 | 0.46 | 0.61 | 0.17 | -0.05 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 30.50 | 0.55 | 1.35 | 0.95 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.52 | 0.19 | -0.05 | 2/17/2026 | 2/24/2026 4:00:25 PM EST |
| 31.00 | 0.30 | 0.75 | 0.53 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.36 | 0.43 | 0.19 | -0.04 | 2/19/2026 | 2/24/2026 4:00:25 PM EST |
| 31.50 | 0.25 | 0.65 | 0.45 | 0.48 | -0.81 | -62.80% | 0.01 | 4 | 2 | 0.41 | 0.33 | 0.18 | -0.04 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 32.00 | 0.05 | 0.50 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.37 | 0.24 | 0.16 | -0.03 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 32.50 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.55 | 0.17 | 0.13 | -0.03 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 33.00 | 0.15 | 0.85 | 0.50 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.44 | 0.10 | 0.10 | -0.02 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.08 | 0.08 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.04 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 34.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.08 | 0.03 | 0.03 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 5 | 11 | 0.63 | 0.01 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 36.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:25 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.84 | 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 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 18.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:25 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:25 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.64 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/24/2026 4:00:25 PM EST |
| 25.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.54 | -0.01 | 0.01 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.41 | -0.02 | 0.02 | -0.01 | 1/27/2026 | 2/24/2026 4:00:25 PM EST |
| 26.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.14 | -0.03 | 0.03 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 27.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.15 | -0.05 | 0.04 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | -0.08 | 0.06 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 28.00 | 0.05 | 0.85 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.66 | -0.12 | 0.09 | -0.03 | 2/13/2026 | 2/24/2026 4:00:25 PM EST |
| 28.50 | 0.05 | 1.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | -0.17 | 0.11 | -0.03 | 2/18/2026 | 2/24/2026 4:00:25 PM EST |
| 29.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.61 | -0.23 | 0.13 | -0.04 | 2/24/2026 4:00:25 PM EST | |||
| 29.50 | 0.05 | 1.20 | 0.63 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.30 | 0.16 | -0.04 | 2/20/2026 | 2/24/2026 4:00:25 PM EST |
| 30.00 | 0.25 | 1.70 | 0.98 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.39 | 0.17 | -0.05 | 2/23/2026 | 2/24/2026 4:00:25 PM EST |
| 30.50 | 0.05 | 1.95 | 1.00 | 0.74 | +0.26 | +54.17% | 0.03 | 4 | 1 | 0.51 | -0.48 | 0.19 | -0.05 | 2/24/2026 | 2/24/2026 4:00:25 PM EST |
| 31.00 | 0.60 | 1.65 | 1.13 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.43 | -0.57 | 0.19 | -0.04 | 2/19/2026 | 2/24/2026 4:00:25 PM EST |
| 31.50 | 0.50 | 1.80 | 1.15 | % | 0.04 | 0 | 0 | 0.61 | -0.67 | 0.18 | -0.04 | 2/24/2026 4:00:25 PM EST | |||
| 32.00 | 0.50 | 3.10 | 1.80 | % | 0.06 | 0 | 0 | 1.11 | -0.76 | 0.16 | -0.03 | 2/24/2026 4:00:25 PM EST | |||
| 32.50 | 0.90 | 3.60 | 2.25 | % | 0.07 | 0 | 0 | 1.20 | -0.83 | 0.13 | -0.03 | 2/24/2026 4:00:25 PM EST | |||
| 33.00 | 1.35 | 4.10 | 2.73 | % | 0.08 | 0 | 0 | 1.28 | -0.90 | 0.10 | -0.02 | 2/24/2026 4:00:25 PM EST | |||
| 33.50 | 1.85 | 4.50 | 3.18 | % | 0.09 | 0 | 0 | 1.31 | -0.92 | 0.08 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 34.00 | 2.20 | 5.10 | 3.65 | % | 0.11 | 0 | 0 | 1.44 | -0.96 | 0.05 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 34.50 | 2.55 | 5.70 | 4.13 | % | 0.12 | 0 | 0 | 1.57 | -0.97 | 0.03 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 35.00 | 2.90 | 6.30 | 4.60 | % | 0.13 | 0 | 0 | 1.69 | -0.99 | 0.02 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 35.50 | 3.50 | 6.90 | 5.20 | % | 0.15 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 36.00 | 3.80 | 7.40 | 5.60 | % | 0.16 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 36.50 | 4.40 | 7.90 | 6.15 | % | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 37.00 | 4.70 | 8.50 | 6.60 | % | 0.18 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 37.50 | 5.20 | 9.00 | 7.10 | % | 0.19 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 38.00 | 5.70 | 9.50 | 7.60 | % | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 39.00 | 6.70 | 10.50 | 8.60 | % | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 40.00 | 7.70 | 11.40 | 9.55 | % | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 41.00 | 8.70 | 12.40 | 10.55 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST |