Options Chain for COTERRA ENERGY INC COM (CTRA) - $35.63 as of 5/6/2026 2:24:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 18.80 | 17.90 | % | 1.19 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 18.00 | 13.80 | 15.90 | 14.85 | % | 0.82 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 19.00 | 12.90 | 15.10 | 14.00 | % | 0.74 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 20.00 | 11.80 | 14.20 | 13.00 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 21.00 | 10.70 | 13.20 | 11.95 | 15.70 | 0.00 | 0.00% | 0.57 | 0 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 2:59:01 PM EST |
| 22.00 | 9.80 | 12.20 | 11.00 | % | 0.50 | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 23.00 | 8.80 | 11.20 | 10.00 | 11.19 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.96 | 0.98 | 0.01 | 0.00 | 4/1/2026 | 5/6/2026 2:59:01 PM EST |
| 24.00 | 7.80 | 10.40 | 9.10 | % | 0.38 | 0 | 0 | 0.94 | 0.97 | 0.01 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 25.00 | 6.90 | 9.40 | 8.15 | % | 0.33 | 0 | 8 | 0.86 | 0.93 | 0.02 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 26.00 | 5.90 | 8.40 | 7.15 | 6.20 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.78 | 0.91 | 0.03 | -0.01 | 4/15/2026 | 5/6/2026 2:59:01 PM EST |
| 27.00 | 5.00 | 7.50 | 6.25 | % | 0.23 | 0 | 231 | 0.73 | 0.87 | 0.03 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 28.00 | 4.40 | 6.70 | 5.55 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 377 | 0.70 | 0.84 | 0.04 | -0.01 | 5/1/2026 | 5/6/2026 2:59:01 PM EST |
| 29.00 | 4.30 | 5.40 | 4.85 | 4.95 | -2.26 | -31.35% | 0.17 | 5 | 34 | 0.43 | 0.80 | 0.05 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 PM EST |
| 30.00 | 2.85 | 5.20 | 4.03 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 130 | 0.64 | 0.74 | 0.06 | -0.01 | 3/27/2026 | 5/6/2026 2:59:01 PM EST |
| 31.00 | 2.80 | 3.80 | 3.30 | 5.45 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.39 | 0.68 | 0.07 | -0.01 | 5/4/2026 | 5/6/2026 2:59:01 PM EST |
| 32.00 | 2.15 | 2.95 | 2.55 | 2.58 | -1.52 | -37.08% | 0.08 | 17 | 154 | 0.36 | 0.60 | 0.07 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 PM EST |
| 33.00 | 1.80 | 2.60 | 2.20 | 2.28 | -0.47 | -17.10% | 0.07 | 33 | 112 | 0.38 | 0.53 | 0.08 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 PM EST |
| 34.00 | 1.45 | 1.80 | 1.63 | 1.65 | -1.58 | -48.92% | 0.05 | 10 | 133 | 0.35 | 0.45 | 0.08 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 PM EST |
| 35.00 | 0.90 | 1.40 | 1.15 | 1.20 | -1.23 | -50.62% | 0.03 | 30 | 629 | 0.36 | 0.38 | 0.07 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 PM EST |
| 36.00 | 0.90 | 1.00 | 0.95 | 1.00 | -1.11 | -52.61% | 0.03 | 15,139 | 10,457 | 0.36 | 0.32 | 0.07 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 PM EST |
| 37.00 | 0.65 | 0.90 | 0.78 | 0.80 | -1.14 | -58.77% | 0.02 | 1 | 592 | 0.37 | 0.26 | 0.06 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 PM EST |
| 38.00 | 0.50 | 0.85 | 0.68 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1,411 | 0.38 | 0.22 | 0.05 | -0.01 | 5/5/2026 | 5/6/2026 2:59:01 PM EST |
| 39.00 | 0.35 | 0.70 | 0.53 | 0.54 | -0.61 | -53.05% | 0.01 | 2 | 6 | 0.38 | 0.18 | 0.05 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 PM EST |
| 40.00 | 0.25 | 0.60 | 0.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.39 | 0.15 | 0.04 | -0.01 | 5/5/2026 | 5/6/2026 2:59:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | 0.13 | 0.04 | -0.01 | 4/29/2026 | 5/6/2026 2:59:01 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.10 | 0.03 | -0.01 | 4/28/2026 | 5/6/2026 2:59:01 PM EST |
| 43.00 | 0.10 | 1.00 | 0.55 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.02 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 45.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 15,010 | 10,221 | 0.44 | 0.06 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:01 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 5/6/2026 2:59:01 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.82 | -0.02 | 0.01 | 0.00 | 4/28/2026 | 5/6/2026 2:59:01 PM EST |
| 24.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.77 | -0.03 | 0.01 | 0.00 | 4/30/2026 | 5/6/2026 2:59:01 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.43 | -0.07 | 0.02 | -0.01 | 5/1/2026 | 5/6/2026 2:59:01 PM EST |
| 26.00 | 0.15 | 1.00 | 0.58 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.09 | 0.03 | -0.01 | 4/28/2026 | 5/6/2026 2:59:01 PM EST |
| 27.00 | 0.05 | 0.60 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.37 | -0.13 | 0.03 | -0.01 | 4/28/2026 | 5/6/2026 2:59:01 PM EST |
| 28.00 | 0.40 | 0.60 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.39 | -0.16 | 0.04 | -0.01 | 5/1/2026 | 5/6/2026 2:59:01 PM EST |
| 29.00 | 0.45 | 0.85 | 0.65 | 0.69 | -0.16 | -18.83% | 0.02 | 6 | 3 | 0.39 | -0.20 | 0.05 | -0.01 | 5/6/2026 | 5/6/2026 2:59:01 PM EST |
| 30.00 | 0.65 | 1.15 | 0.90 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.39 | -0.26 | 0.06 | -0.01 | 5/1/2026 | 5/6/2026 2:59:01 PM EST |
| 31.00 | 1.15 | 1.50 | 1.33 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.38 | -0.32 | 0.07 | -0.01 | 4/29/2026 | 5/6/2026 2:59:01 PM EST |
| 32.00 | 1.35 | 1.90 | 1.63 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.37 | -0.40 | 0.07 | -0.01 | 4/28/2026 | 5/6/2026 2:59:01 PM EST |
| 33.00 | 1.95 | 2.30 | 2.13 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.36 | -0.47 | 0.08 | -0.01 | 5/4/2026 | 5/6/2026 2:59:01 PM EST |
| 34.00 | 2.25 | 3.90 | 3.08 | % | 0.09 | 0 | 0 | 0.43 | -0.55 | 0.08 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 35.00 | 1.85 | 4.70 | 3.28 | % | 0.09 | 0 | 0 | 0.60 | -0.62 | 0.07 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 36.00 | 2.60 | 5.40 | 4.00 | 2.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.68 | 0.07 | -0.01 | 4/29/2026 | 5/6/2026 2:59:01 PM EST |
| 37.00 | 3.20 | 6.20 | 4.70 | % | 0.13 | 0 | 0 | 0.63 | -0.74 | 0.06 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 38.00 | 4.10 | 7.00 | 5.55 | % | 0.15 | 0 | 0 | 0.64 | -0.78 | 0.05 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 39.00 | 5.10 | 7.80 | 6.45 | % | 0.17 | 0 | 0 | 0.65 | -0.82 | 0.05 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 40.00 | 6.10 | 8.70 | 7.40 | % | 0.18 | 0 | 0 | 0.68 | -0.85 | 0.04 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 41.00 | 7.10 | 9.80 | 8.45 | % | 0.21 | 0 | 0 | 0.70 | -0.87 | 0.04 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 42.00 | 8.00 | 10.60 | 9.30 | % | 0.22 | 0 | 0 | 0.74 | -0.90 | 0.03 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 43.00 | 9.00 | 11.60 | 10.30 | % | 0.24 | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.01 | 5/6/2026 2:59:01 PM EST | |||
| 45.00 | 11.00 | 13.70 | 12.35 | % | 0.27 | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.01 | 5/6/2026 2:59:01 PM EST |