Options Chain for COTERRA ENERGY INC COM (CTRA) - $33.56 as of 4/24/2026 6:21:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 19.60 | 21.30 | 20.45 | % | 1.57 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 15.00 | 17.60 | 19.40 | 18.50 | % | 1.23 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 16.00 | 16.60 | 18.40 | 17.50 | % | 1.09 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 17.00 | 15.60 | 17.40 | 16.50 | % | 0.97 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 18.00 | 14.60 | 16.40 | 15.50 | 14.30 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:31 PM EST |
| 19.00 | 13.60 | 15.40 | 14.50 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 20.00 | 12.60 | 14.40 | 13.50 | % | 0.68 | 0 | 20 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 21.00 | 11.60 | 13.50 | 12.55 | % | 0.60 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 22.00 | 10.60 | 12.50 | 11.55 | 11.95 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:31 PM EST |
| 23.00 | 9.60 | 11.50 | 10.55 | 12.20 | 0.00 | 0.00% | 0.46 | 0 | 54 | 1.06 | 1.00 | 0.01 | 0.00 | 3/25/2026 | 4/24/2026 3:59:31 PM EST |
| 24.00 | 8.70 | 10.50 | 9.60 | % | 0.40 | 0 | 5 | 0.97 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 25.00 | 7.70 | 9.30 | 8.50 | 8.50 | +3.10 | +57.41% | 0.34 | 1 | 2,262 | 0.82 | 0.98 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 26.00 | 7.00 | 8.30 | 7.65 | 8.15 | 0.00 | 0.00% | 0.29 | 0 | 1,806 | 0.74 | 0.95 | 0.02 | 0.00 | 4/9/2026 | 4/24/2026 3:59:31 PM EST |
| 27.00 | 5.90 | 7.50 | 6.70 | 5.02 | 0.00 | 0.00% | 0.25 | 0 | 515 | 0.73 | 0.93 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 3:59:31 PM EST |
| 28.00 | 5.00 | 6.60 | 5.80 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 172 | 0.67 | 0.89 | 0.04 | -0.01 | 4/13/2026 | 4/24/2026 3:59:31 PM EST |
| 29.00 | 4.10 | 5.80 | 4.95 | 4.05 | 0.00 | 0.00% | 0.17 | 0 | 613 | 0.65 | 0.85 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:31 PM EST |
| 30.00 | 3.30 | 5.00 | 4.15 | 4.18 | 0.00 | 0.00% | 0.14 | 0 | 461 | 0.61 | 0.80 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 31.00 | 2.90 | 4.20 | 3.55 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 163 | 0.39 | 0.74 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 3:59:31 PM EST |
| 32.00 | 2.60 | 2.95 | 2.78 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 1,134 | 0.38 | 0.66 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 33.00 | 1.95 | 2.35 | 2.15 | 2.32 | -0.06 | -2.53% | 0.07 | 6 | 280 | 0.37 | 0.57 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 34.00 | 1.45 | 1.90 | 1.68 | 1.62 | +0.22 | +15.72% | 0.05 | 3 | 7,950 | 0.37 | 0.48 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 35.00 | 1.10 | 1.50 | 1.30 | 1.20 | -0.23 | -16.09% | 0.04 | 35 | 540 | 0.37 | 0.39 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 36.00 | 0.80 | 1.15 | 0.98 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.37 | 0.31 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 37.00 | 0.60 | 0.90 | 0.75 | 0.68 | -0.12 | -15.00% | 0.02 | 2 | 62 | 0.37 | 0.25 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 38.00 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.38 | 0.19 | 0.06 | -0.01 | 4/16/2026 | 4/24/2026 3:59:31 PM EST |
| 39.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.32 | -44.45% | 0.01 | 8 | 14 | 0.37 | 0.15 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.31 | -0.04 | -11.43% | 0.01 | 6 | 234 | 0.39 | 0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 41.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.03 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 42.00 | 0.05 | 0.60 | 0.33 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.06 | 0.02 | 0.00 | 3/25/2026 | 4/24/2026 3:59:31 PM EST |
| 43.00 | 0.05 | 0.30 | 0.18 | 0.30 | % | 0.00 | 1 | 0 | 0.49 | 0.04 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | 0.02 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 743 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 56 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 2,414 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:31 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 5 | 168 | 0.57 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.67 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 4/24/2026 3:59:31 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.61 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:31 PM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.46 | -0.05 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:31 PM EST |
| 27.00 | 0.05 | 0.50 | 0.28 | 0.34 | +0.09 | +36.00% | 0.01 | 1 | 202 | 0.42 | -0.07 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 28.00 | 0.10 | 0.55 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.43 | -0.11 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 29.00 | 0.40 | 0.65 | 0.53 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 532 | 0.40 | -0.15 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 30.00 | 0.35 | 0.85 | 0.60 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.39 | -0.20 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 3:59:31 PM EST |
| 31.00 | 0.30 | 1.30 | 0.80 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.38 | -0.26 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:31 PM EST |
| 32.00 | 1.10 | 1.45 | 1.28 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.38 | -0.34 | 0.09 | -0.01 | 4/17/2026 | 4/24/2026 3:59:31 PM EST |
| 33.00 | 1.50 | 1.90 | 1.70 | 1.67 | -1.72 | -50.74% | 0.05 | 2 | 6,004 | 0.38 | -0.43 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 34.00 | 2.00 | 2.45 | 2.23 | 2.87 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | -0.52 | 0.09 | -0.02 | 4/8/2026 | 4/24/2026 3:59:31 PM EST |
| 35.00 | 2.60 | 3.10 | 2.85 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.09 | -0.01 | 4/6/2026 | 4/24/2026 3:59:31 PM EST |
| 36.00 | 3.30 | 3.80 | 3.55 | 2.86 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.37 | -0.69 | 0.08 | -0.01 | 4/7/2026 | 4/24/2026 3:59:31 PM EST |
| 37.00 | 3.40 | 4.50 | 3.95 | 5.67 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | -0.75 | 0.07 | -0.01 | 4/15/2026 | 4/24/2026 3:59:31 PM EST |
| 38.00 | 4.20 | 6.00 | 5.10 | % | 0.13 | 0 | 0 | 0.59 | -0.81 | 0.06 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 39.00 | 5.10 | 6.80 | 5.95 | % | 0.15 | 0 | 0 | 0.60 | -0.85 | 0.05 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 40.00 | 6.10 | 7.80 | 6.95 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -0.89 | 0.04 | -0.01 | 4/6/2026 | 4/24/2026 3:59:31 PM EST |
| 41.00 | 7.00 | 8.70 | 7.85 | % | 0.19 | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 42.00 | 7.90 | 9.70 | 8.80 | % | 0.21 | 0 | 0 | 0.71 | -0.94 | 0.02 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 43.00 | 8.90 | 10.70 | 9.80 | % | 0.23 | 0 | 0 | 0.75 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 45.00 | 10.80 | 12.70 | 11.75 | % | 0.26 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:31 PM EST |