Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.12 as of 4/7/2025 12:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.30 | 11.30 | 11.90 | 0.00 | 0.00% | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 4/7/2025 11:59:01 AM EST |
| 16.00 | 8.40 | 10.60 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 17.00 | 7.30 | 9.60 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 18.00 | 6.40 | 8.60 | 7.68 | 0.00 | 0.00% | 0 | 0 | 2.93 | 0.99 | 0.01 | 0.00 | 12/6/2024 | 4/7/2025 11:59:01 AM EST |
| 19.00 | 5.40 | 7.20 | 9.60 | 0.00 | 0.00% | 0 | 0 | 2.28 | 0.98 | 0.01 | -0.01 | 1/13/2025 | 4/7/2025 11:59:01 AM EST |
| 19.50 | 4.90 | 6.40 | % | 0 | 0 | 1.87 | 0.96 | 0.02 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 20.00 | 4.40 | 6.20 | 8.15 | 0.00 | 0.00% | 0 | 14 | 2.01 | 0.95 | 0.03 | -0.02 | 3/17/2025 | 4/7/2025 11:59:01 AM EST |
| 20.50 | 4.30 | 4.90 | % | 0 | 0 | 1.01 | 0.92 | 0.04 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 21.00 | 3.90 | 4.10 | 8.80 | 0.00 | 0.00% | 0 | 24 | 1.83 | 0.90 | 0.05 | -0.03 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 21.50 | 3.40 | 3.70 | 3.70 | % | 2 | 0 | 1.04 | 0.86 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 22.00 | 3.10 | 3.30 | 5.00 | 0.00 | 0.00% | 0 | 234 | 0.81 | 0.83 | 0.07 | -0.04 | 3/11/2025 | 4/7/2025 11:59:01 AM EST |
| 22.50 | 2.70 | 2.85 | % | 0 | 0 | 1.00 | 0.78 | 0.08 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 23.00 | 2.30 | 2.55 | 2.45 | -4.05 | -62.31% | 1 | 836 | 0.85 | 0.73 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 23.50 | 1.95 | 2.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.68 | 0.10 | -0.06 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 24.00 | 1.60 | 1.75 | 1.75 | -3.75 | -68.19% | 1 | 377 | 0.76 | 0.62 | 0.12 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 24.50 | 1.30 | 1.40 | 1.45 | % | 1 | 0 | 0.74 | 0.56 | 0.12 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 25.00 | 1.05 | 1.15 | 1.40 | +0.38 | +37.26% | 7 | 656 | 0.72 | 0.49 | 0.13 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 25.50 | 0.00 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.42 | 0.14 | -0.06 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 26.00 | 0.60 | 0.70 | 0.42 | -0.23 | -35.39% | 1 | 942 | 0.80 | 0.35 | 0.14 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 26.50 | 0.00 | 0.55 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.28 | 0.13 | -0.05 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 27.00 | 0.30 | 0.40 | 0.45 | +0.10 | +28.58% | 13 | 1,158 | 0.66 | 0.22 | 0.12 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 27.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.16 | 0.11 | -0.04 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 28.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 8 | 2,789 | 0.64 | 0.12 | 0.09 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 28.50 | 0.00 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.09 | 0.08 | -0.02 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 29.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 18 | 2,335 | 0.65 | 0.05 | 0.06 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 29.50 | 0.00 | 0.10 | 0.20 | +0.10 | +100.00% | 2 | 986 | 0.67 | 0.04 | 0.04 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 25 | 2,819 | 0.72 | 0.03 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 30.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 74 | 1.84 | 0.02 | 0.03 | -0.01 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 31.00 | 0.00 | 0.25 | 0.11 | +0.08 | +266.67% | 3 | 1,369 | 1.03 | 0.01 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 31.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 100 | 1.02 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 4/7/2025 11:59:01 AM EST |
| 32.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 283 | 1.25 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 322 | 2.18 | 0.00 | 0.01 | 0.00 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 34.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 990 | 1.61 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/7/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 4/7/2025 11:59:01 AM EST |
| 36.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 4/7/2025 11:59:01 AM EST |
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 16.00 | 0.00 | 1.85 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 17.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 251 | 1.45 | -0.01 | 0.01 | 0.00 | 1/16/2025 | 4/7/2025 11:59:01 AM EST |
| 19.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 144 | 2.08 | -0.02 | 0.01 | -0.01 | 12/18/2024 | 4/7/2025 11:59:01 AM EST |
| 19.50 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | -0.04 | 0.02 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 20.00 | 0.00 | 1.45 | 0.09 | 0.00 | 0.00% | 0 | 7 | 2.29 | -0.05 | 0.03 | -0.02 | 3/18/2025 | 4/7/2025 11:59:01 AM EST |
| 20.50 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | -0.08 | 0.04 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 21.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 503 | 1.02 | -0.10 | 0.05 | -0.03 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 21.50 | 0.00 | 0.40 | % | 0 | 0 | 0.98 | -0.14 | 0.06 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 22.00 | 0.00 | 0.45 | 0.40 | +0.10 | +33.34% | 1 | 479 | 0.97 | -0.17 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | -0.22 | 0.08 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 23.00 | 0.50 | 0.65 | 0.57 | +0.13 | +29.55% | 3 | 797 | 0.79 | -0.27 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 23.50 | 0.00 | 0.80 | % | 0 | 0 | 0.90 | -0.32 | 0.10 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 24.00 | 0.80 | 0.95 | 1.00 | +0.50 | +100.00% | 2 | 237 | 0.76 | -0.38 | 0.12 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 24.50 | 1.00 | 1.15 | 1.15 | % | 10 | 0 | 0.71 | -0.44 | 0.12 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 25.00 | 1.20 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 626 | 0.72 | -0.51 | 0.13 | -0.06 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 25.50 | 1.45 | 1.65 | % | 0 | 0 | 0.69 | -0.58 | 0.14 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 26.00 | 1.80 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 321 | 0.68 | -0.65 | 0.14 | -0.06 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 26.50 | 2.10 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.72 | 0.13 | -0.05 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 27.00 | 2.45 | 2.60 | 3.20 | +1.43 | +80.80% | 4 | 588 | 0.64 | -0.78 | 0.12 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 27.50 | 2.85 | 3.10 | 2.49 | -0.43 | -14.73% | 10 | 20 | 0.64 | -0.84 | 0.11 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 28.00 | 3.30 | 3.50 | 3.10 | +0.40 | +14.82% | 22 | 436 | 0.60 | -0.88 | 0.09 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 28.50 | 3.70 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 34 | 0.77 | -0.91 | 0.08 | -0.02 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 29.00 | 3.90 | 4.50 | 4.47 | -0.23 | -4.90% | 2 | 192 | 1.31 | -0.95 | 0.06 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 29.50 | 4.70 | 5.00 | 1.05 | 0.00 | 0.00% | 0 | 1,106 | 1.08 | -0.96 | 0.04 | -0.01 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 30.00 | 5.20 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 280 | 1.53 | -0.97 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 30.50 | 5.30 | 7.60 | % | 0 | 0 | 2.39 | -0.98 | 0.03 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 31.00 | 5.90 | 7.30 | 2.38 | 0.00 | 0.00% | 0 | 57 | 2.08 | -0.99 | 0.02 | -0.01 | 3/21/2025 | 4/7/2025 11:59:01 AM EST |
| 31.50 | 6.30 | 8.60 | % | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 32.00 | 6.90 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 3 | 2.08 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 4/7/2025 11:59:01 AM EST |
| 33.00 | 7.60 | 9.20 | % | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 34.00 | 8.80 | 10.60 | 7.01 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/7/2025 11:59:01 AM EST |
| 35.00 | 9.60 | 12.10 | 6.96 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/7/2025 11:59:01 AM EST |
| 36.00 | 10.60 | 13.10 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 37.00 | 11.60 | 14.10 | 9.73 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/7/2025 11:59:01 AM EST |
| 38.00 | 12.80 | 15.10 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |