Options Chain for COTERRA ENERGY INC COM (CTRA) - $24.52 as of 5/27/2025 1:45:53 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 | 11.90 | 8.30 | 0.00 | 0.00% | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 16.00 | 8.90 | 10.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.00 | 7.40 | 9.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 18.00 | 6.30 | 7.70 | 6.65 | 0.00 | 0.00% | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 19.00 | 5.40 | 6.40 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 20.00 | 4.60 | 7.10 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.95 | 0.03 | -0.01 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 21.00 | 4.10 | 4.30 | 4.16 | +0.56 | +15.56% | 18 | 21 | 0.46 | 0.92 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 22.00 | 3.20 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 89 | 0.34 | 0.86 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 23.00 | 2.40 | 2.55 | 2.68 | 0.00 | 0.00% | 0 | 338 | 0.30 | 0.78 | 0.10 | -0.01 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 24.00 | 1.65 | 1.80 | 1.52 | 0.00 | 0.00% | 0 | 53 | 0.29 | 0.67 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 25.00 | 1.05 | 1.20 | 1.15 | +0.14 | +13.87% | 58 | 871 | 0.30 | 0.53 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 26.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 912 | 0.29 | 0.38 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 27.00 | 0.35 | 0.40 | 0.40 | +0.05 | +14.29% | 31 | 591 | 0.27 | 0.26 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 28.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 9 | 1,015 | 0.27 | 0.17 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 164 | 0.29 | 0.11 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 645 | 0.31 | 0.07 | 0.05 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 162 | 0.48 | 0.03 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 32.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 67 | 0.47 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/27/2025 12:58:59 PM EST |
| 33.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 287 | 0.95 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 34.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 255 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 12:58:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 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 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 12:58:59 PM EST |
| 18.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 19.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.10 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.05 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 21.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.40 | -0.08 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 22.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 1 | 137 | 0.33 | -0.14 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 23.00 | 0.35 | 0.45 | 0.39 | -0.16 | -29.10% | 2 | 447 | 0.32 | -0.22 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 24.00 | 0.60 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 525 | 0.30 | -0.33 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 25.00 | 1.00 | 1.15 | 1.06 | -0.24 | -18.47% | 2 | 211 | 0.29 | -0.47 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 26.00 | 1.55 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 92 | 0.27 | -0.62 | 0.15 | -0.01 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 27.00 | 2.25 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 2,005 | 0.27 | -0.74 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 28.00 | 3.10 | 3.30 | 5.00 | 0.00 | 0.00% | 0 | 46 | 0.28 | -0.83 | 0.09 | -0.01 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 29.00 | 4.00 | 4.60 | 6.35 | 0.00 | 0.00% | 0 | 66 | 0.44 | -0.89 | 0.07 | -0.01 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 30.00 | 4.80 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.93 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 5.80 | 8.20 | 8.10 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.97 | 0.02 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 32.00 | 6.80 | 8.10 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 33.00 | 7.60 | 8.70 | 7.75 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 12:58:59 PM EST |
| 34.00 | 8.80 | 10.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 35.00 | 9.90 | 10.90 | 6.97 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 12:58:59 PM EST |
| 40.00 | 14.60 | 16.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |