Options Chain for COTERRA ENERGY INC COM (CTRA) - $35.02 as of 3/25/2026 2:34:35 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 | 14.20 | 16.00 | 15.10 | % | 0.76 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 21.00 | 13.20 | 15.00 | 14.10 | % | 0.67 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 22.00 | 12.20 | 14.00 | 13.10 | % | 0.60 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 23.00 | 11.20 | 13.00 | 12.10 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 24.00 | 10.20 | 12.00 | 11.10 | % | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 25.00 | 9.20 | 10.80 | 10.00 | % | 0.40 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 26.00 | 8.20 | 9.80 | 9.00 | % | 0.35 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 27.00 | 7.30 | 8.80 | 8.05 | % | 0.30 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 28.00 | 6.30 | 7.80 | 7.05 | % | 0.25 | 0 | 22 | 1.07 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 28.50 | 5.80 | 7.20 | 6.50 | % | 0.23 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 29.00 | 5.30 | 6.80 | 6.05 | % | 0.21 | 0 | 1 | 0.95 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 29.50 | 4.90 | 6.20 | 5.55 | % | 0.19 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 30.00 | 4.40 | 5.70 | 5.05 | % | 0.17 | 0 | 0 | 0.78 | 0.98 | 0.02 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 30.50 | 4.10 | 5.40 | 4.75 | % | 0.16 | 0 | 0 | 0.83 | 0.96 | 0.03 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 31.00 | 3.60 | 4.80 | 4.20 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.72 | 0.94 | 0.04 | -0.02 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 31.50 | 3.20 | 4.30 | 3.75 | % | 0.12 | 0 | 0 | 0.66 | 0.92 | 0.05 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 32.00 | 2.90 | 3.90 | 3.40 | % | 0.11 | 0 | 14 | 0.65 | 0.88 | 0.07 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 32.50 | 2.30 | 3.30 | 2.80 | % | 0.09 | 0 | 0 | 0.55 | 0.85 | 0.08 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 33.00 | 2.00 | 2.90 | 2.45 | % | 0.07 | 0 | 11 | 0.53 | 0.80 | 0.10 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 33.50 | 2.00 | 2.85 | 2.43 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.75 | 0.11 | -0.03 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 34.00 | 1.70 | 1.95 | 1.83 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.37 | 0.69 | 0.13 | -0.03 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 34.50 | 1.35 | 1.60 | 1.48 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.63 | 0.14 | -0.04 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 35.00 | 1.05 | 1.30 | 1.18 | 1.10 | -0.25 | -18.52% | 0.03 | 2 | 13 | 0.35 | 0.56 | 0.15 | -0.04 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 35.50 | 0.80 | 1.05 | 0.93 | % | 0.03 | 0 | 0 | 0.35 | 0.48 | 0.15 | -0.04 | 3/25/2026 4:00:07 PM EST | |||
| 36.00 | 0.60 | 0.85 | 0.73 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | 0.41 | 0.15 | -0.03 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 36.50 | 0.45 | 0.70 | 0.58 | 0.62 | +0.17 | +37.78% | 0.02 | 75 | 5 | 0.36 | 0.34 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 37.00 | 0.30 | 0.95 | 0.63 | % | 0.02 | 0 | 1 | 0.33 | 0.27 | 0.13 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 37.50 | 0.25 | 0.45 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.22 | 0.11 | -0.03 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 38.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.17 | 0.10 | -0.02 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 39.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.06 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.05 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 28.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 10 | 0.92 | -0.01 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 29.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 4 | 0.81 | -0.02 | 0.02 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 30.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.03 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 11 | 0.67 | -0.06 | 0.04 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 31.50 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.08 | 0.05 | -0.02 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.07 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 32.50 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.08 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 33.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.20 | 0.10 | -0.03 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 33.50 | 0.35 | 0.55 | 0.45 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.25 | 0.11 | -0.03 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 34.00 | 0.45 | 0.70 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.38 | -0.31 | 0.13 | -0.03 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 34.50 | 0.60 | 0.85 | 0.73 | % | 0.02 | 0 | 0 | 0.37 | -0.37 | 0.14 | -0.04 | 3/25/2026 4:00:07 PM EST | |||
| 35.00 | 0.85 | 1.05 | 0.95 | % | 0.03 | 0 | 0 | 0.37 | -0.44 | 0.15 | -0.04 | 3/25/2026 4:00:07 PM EST | |||
| 35.50 | 1.05 | 1.30 | 1.18 | % | 0.03 | 0 | 0 | 0.36 | -0.52 | 0.15 | -0.04 | 3/25/2026 4:00:07 PM EST | |||
| 36.00 | 1.35 | 1.55 | 1.45 | % | 0.04 | 0 | 10 | 0.35 | -0.59 | 0.15 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 36.50 | 1.65 | 1.90 | 1.78 | % | 0.05 | 0 | 0 | 0.35 | -0.66 | 0.14 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 37.00 | 2.00 | 2.35 | 2.18 | % | 0.06 | 0 | 10 | 0.36 | -0.73 | 0.13 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 37.50 | 2.30 | 3.40 | 2.85 | % | 0.08 | 0 | 0 | 0.69 | -0.78 | 0.11 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 38.00 | 2.30 | 3.80 | 3.05 | % | 0.08 | 0 | 0 | 0.71 | -0.83 | 0.10 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 39.00 | 3.10 | 4.60 | 3.85 | % | 0.10 | 0 | 0 | 0.73 | -0.90 | 0.06 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 40.00 | 4.10 | 5.60 | 4.85 | % | 0.12 | 0 | 0 | 0.82 | -0.95 | 0.04 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 41.00 | 5.00 | 6.60 | 5.80 | % | 0.14 | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 42.00 | 5.80 | 7.90 | 6.85 | % | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 43.00 | 6.80 | 8.80 | 7.80 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST |