Options Chain for COTERRA ENERGY INC COM (CTRA) - $33.97 as of 3/23/2026 1:31:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.90 | 10.40 | 9.15 | % | 0.37 | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 26.00 | 6.20 | 9.50 | 7.85 | % | 0.30 | 0 | 0 | 1.02 | 0.93 | 0.02 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 27.00 | 5.30 | 8.60 | 6.95 | % | 0.26 | 0 | 0 | 0.95 | 0.91 | 0.03 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 28.00 | 4.40 | 7.70 | 6.05 | % | 0.22 | 0 | 0 | 0.89 | 0.85 | 0.03 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 29.00 | 3.50 | 6.90 | 5.20 | % | 0.18 | 0 | 0 | 0.85 | 0.82 | 0.04 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 30.00 | 2.75 | 6.10 | 4.43 | % | 0.15 | 0 | 0 | 0.80 | 0.78 | 0.05 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 31.00 | 3.60 | 4.10 | 3.85 | 3.85 | -0.45 | -10.47% | 0.12 | 10 | 3 | 0.43 | 0.73 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 32.00 | 2.90 | 3.40 | 3.15 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.42 | 0.66 | 0.07 | -0.02 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 33.00 | 2.25 | 2.65 | 2.45 | 2.57 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.39 | 0.59 | 0.07 | -0.02 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 34.00 | 1.80 | 2.15 | 1.98 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | 0.52 | 0.08 | -0.02 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 35.00 | 1.40 | 2.15 | 1.78 | 1.60 | % | 0.05 | 15 | 0 | 0.43 | 0.44 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 36.00 | 1.10 | 1.45 | 1.28 | 1.20 | -0.20 | -14.29% | 0.04 | 10,923 | 38 | 0.41 | 0.37 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 37.00 | 0.80 | 1.10 | 0.95 | 0.72 | -0.33 | -31.43% | 0.03 | 255 | 2 | 0.40 | 0.30 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 38.00 | 0.65 | 1.45 | 1.05 | 0.65 | -0.06 | -8.46% | 0.03 | 21 | 8 | 0.48 | 0.23 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 39.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.05 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 40.00 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.05 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 41.00 | 0.25 | 0.40 | 0.33 | 0.35 | % | 0.01 | 10,151 | 0 | 0.41 | 0.10 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.88 | -0.05 | 0.01 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.87 | -0.07 | 0.02 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 27.00 | 0.05 | 3.60 | 1.83 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.09 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 28.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.47 | -0.15 | 0.03 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 29.00 | 0.25 | 0.70 | 0.48 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.04 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 30.00 | 0.55 | 0.90 | 0.73 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.05 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 31.00 | 0.75 | 1.15 | 0.95 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.06 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 32.00 | 1.00 | 1.50 | 1.25 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.07 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 33.00 | 1.45 | 1.65 | 1.55 | 1.70 | % | 0.05 | 13 | 0 | 0.39 | -0.41 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 34.00 | 1.85 | 2.35 | 2.10 | 2.03 | % | 0.06 | 1 | 0 | 0.40 | -0.48 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 35.00 | 2.45 | 2.95 | 2.70 | % | 0.08 | 0 | 0 | 0.40 | -0.56 | 0.08 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 36.00 | 3.10 | 3.60 | 3.35 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.07 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 37.00 | 3.80 | 4.30 | 4.05 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.07 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 38.00 | 3.30 | 6.50 | 4.90 | % | 0.13 | 0 | 0 | 0.77 | -0.77 | 0.06 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 39.00 | 3.70 | 7.60 | 5.65 | % | 0.14 | 0 | 0 | 0.85 | -0.82 | 0.05 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 40.00 | 4.60 | 8.50 | 6.55 | % | 0.16 | 0 | 0 | 0.88 | -0.87 | 0.05 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 41.00 | 5.80 | 9.30 | 7.55 | 7.45 | % | 0.18 | 1 | 0 | 0.89 | -0.90 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |