Options Chain for COTERRA ENERGY INC COM (CTRA) - $28.52 as of 3/28/2025 2:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 15.60 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 11.30 | 14.60 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 11.40 | 12.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 10.40 | 12.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 9.20 | 11.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 8.20 | 10.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 7.20 | 9.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 6.60 | 8.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.50 | 5.70 | 8.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 5.20 | 7.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.50 | 4.70 | 7.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 4.20 | 6.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.50 | 3.70 | 6.20 | % | 0 | 0 | 1.84 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 3.40 | 5.70 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.99 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 1.15 | 5.20 | % | 0 | 0 | 1.62 | 0.98 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 26.00 | 0.65 | 4.40 | 3.46 | 0.00 | 0.00% | 0 | 12 | 1.51 | 0.96 | 0.06 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 2.20 | 2.35 | 2.26 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.92 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 1.35 | 2.35 | 2.37 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.86 | 0.14 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 1.35 | 1.45 | 1.94 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.78 | 0.18 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 1.00 | 1.10 | 0.92 | -0.33 | -26.40% | 1 | 26 | 0.29 | 0.68 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.50 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.56 | 0.25 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 96 | 0.28 | 0.44 | 0.25 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 29.50 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.32 | 0.22 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.25 | 0.22 | 0.18 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.15 | % | 0 | 0 | 0.32 | 0.14 | 0.14 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.80 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.08 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.05 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.03 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.05 | -0.15 | -75.00% | 1 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.34 | -0.01 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | -0.02 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.04 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | -0.08 | 0.10 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.14 | 0.14 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 0.20 | 0.25 | % | 0 | 0 | 0.30 | -0.22 | 0.18 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 0.30 | 0.40 | 0.43 | +0.11 | +34.38% | 5 | 13 | 0.29 | -0.32 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.50 | 0.50 | 0.60 | % | 0 | 0 | 0.29 | -0.44 | 0.25 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 0.75 | 0.85 | 1.00 | +0.50 | +100.00% | 10 | 15 | 0.28 | -0.56 | 0.25 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.50 | 1.00 | 1.20 | % | 0 | 0 | 0.25 | -0.68 | 0.22 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 0.75 | 2.75 | % | 0 | 0 | 0.83 | -0.78 | 0.18 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 30.50 | 1.05 | 4.10 | % | 0 | 0 | 1.34 | -0.86 | 0.14 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 31.00 | 2.00 | 4.50 | % | 0 | 0 | 1.37 | -0.92 | 0.09 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 31.50 | 2.35 | 5.00 | % | 0 | 0 | 1.44 | -0.95 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 32.00 | 2.85 | 5.50 | % | 0 | 0 | 1.52 | -0.97 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 3.90 | 6.50 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 34.00 | 5.00 | 7.50 | 6.94 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 5.90 | 8.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 7.00 | 9.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 8.10 | 10.50 | 9.70 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 8.90 | 11.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 39.00 | 10.10 | 12.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |