Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.67 as of 5/5/2025 2:52:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 11.30 | 14.30 | 0.00 | 0.00% | 0 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 8.90 | 11.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 7.60 | 10.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 6.80 | 9.50 | 7.93 | 0.00 | 0.00% | 0 | 7 | 1.54 | 1.00 | 0.01 | 0.00 | 11/12/2024 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 6.10 | 7.50 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.99 | 0.02 | 0.00 | 1/16/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 4.70 | 7.40 | 9.62 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.94 | 0.03 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 3.90 | 4.80 | 4.60 | -3.80 | -45.24% | 30 | 209 | 0.61 | 0.90 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 3.20 | 4.20 | 5.10 | 0.00 | 0.00% | 0 | 33 | 0.47 | 0.84 | 0.07 | -0.01 | 2/28/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 2.40 | 3.00 | 2.15 | 0.00 | 0.00% | 0 | 758 | 0.37 | 0.78 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 1.80 | 2.10 | 2.05 | -0.25 | -10.87% | 1 | 1,037 | 0.35 | 0.68 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 1.15 | 1.75 | 1.23 | -0.35 | -22.16% | 4 | 1,270 | 0.32 | 0.56 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.75 | 0.90 | 0.91 | -0.09 | -9.00% | 222 | 1,834 | 0.32 | 0.42 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.40 | 0.55 | 0.52 | -0.13 | -20.00% | 77 | 988 | 0.31 | 0.30 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.20 | 0.30 | 0.20 | -0.15 | -42.86% | 3 | 765 | 0.30 | 0.22 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.10 | 0.25 | 0.22 | +0.04 | +22.23% | 3 | 2,556 | 0.32 | 0.16 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 0.20 | 0.10 | -0.28 | -73.69% | 52 | 6,412 | 0.36 | 0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,699 | 0.52 | 0.06 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.20 | 0.15 | +0.06 | +66.67% | 3 | 3,071 | 0.49 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.10 | +0.05 | +100.00% | 3 | 1,168 | 0.54 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,264 | 0.70 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 81 | 0.84 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:59 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,089 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 798 | 1.29 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 309 | 1.16 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,266 | 0.61 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.01 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 3,017 | 0.52 | -0.06 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.10 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 583 | 0.60 | -0.10 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.20 | 0.30 | 0.29 | -0.06 | -17.15% | 1 | 346 | 0.38 | -0.16 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.40 | 0.60 | 0.48 | +0.08 | +20.00% | 3 | 3,003 | 0.39 | -0.22 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.70 | 0.85 | 0.70 | -0.15 | -17.65% | 95 | 239 | 0.38 | -0.32 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 1.05 | 1.15 | 1.20 | +0.05 | +4.35% | 144 | 8,815 | 0.35 | -0.44 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 1.55 | 1.70 | 1.45 | -0.10 | -6.46% | 3 | 78 | 0.34 | -0.58 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 2.05 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 1,344 | 0.31 | -0.70 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 2.15 | 3.50 | 3.05 | 0.00 | 0.00% | 0 | 637 | 0.24 | -0.78 | 0.10 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 3.70 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 1,928 | 0.58 | -0.84 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 4.50 | 6.70 | 5.51 | 0.00 | 0.00% | 0 | 1,075 | 1.01 | -0.89 | 0.06 | -0.01 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 3.80 | 7.80 | 4.40 | 0.00 | 0.00% | 0 | 1,615 | 0.59 | -0.94 | 0.04 | 0.00 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 4.90 | 8.80 | 4.28 | 0.00 | 0.00% | 0 | 38 | 0.61 | -0.96 | 0.03 | 0.00 | 2/21/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 6.20 | 9.70 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 7.80 | 11.60 | 9.05 | 0.00 | 0.00% | 0 | 13 | 1.31 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 9.80 | 13.50 | 10.95 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 12.80 | 15.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |