Options Chain for COTERRA ENERGY INC COM (CTRA) - $26.75 as of 6/19/2025 7:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 14.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 16.00 | 10.20 | 13.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 17.00 | 9.10 | 12.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 18.00 | 8.10 | 11.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 19.00 | 7.20 | 10.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 20.00 | 6.20 | 9.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 21.00 | 5.20 | 8.10 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 22.00 | 4.20 | 7.10 | 5.01 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.98 | 0.02 | -0.01 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 23.00 | 1.95 | 6.10 | % | 0 | 0 | 1.23 | 0.95 | 0.04 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 24.00 | 1.05 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.87 | 0.07 | -0.01 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 25.00 | 2.10 | 2.45 | 1.76 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.79 | 0.11 | -0.01 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 26.00 | 0.55 | 2.60 | 1.04 | 0.00 | 0.00% | 0 | 19 | 0.16 | 0.66 | 0.14 | -0.02 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 27.00 | 0.00 | 1.20 | 0.90 | +0.09 | +11.12% | 1 | 33 | 0.44 | 0.50 | 0.16 | -0.02 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 28.00 | 0.40 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.35 | 0.15 | -0.01 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 29.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.23 | 0.12 | -0.01 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 30.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.14 | 0.09 | -0.01 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 31.00 | 0.00 | 2.10 | % | 0 | 0 | 1.07 | 0.07 | 0.05 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.03 | 0.03 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.01 | 0.02 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 34.00 | 0.00 | 1.55 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 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 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 20.00 | 0.00 | 2.20 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 21.00 | 0.00 | 2.20 | % | 0 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 22.00 | 0.00 | 2.20 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.02 | 0.02 | -0.01 | 6/6/2025 | 6/18/2025 3:29:01 PM EST |
| 23.00 | 0.00 | 2.20 | 0.14 | 0.00 | 0.00% | 0 | 14 | 1.24 | -0.05 | 0.04 | -0.01 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 24.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.13 | 0.07 | -0.01 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.21 | 0.11 | -0.01 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 26.00 | 0.30 | 0.95 | % | 0 | 0 | 0.30 | -0.34 | 0.14 | -0.02 | 6/18/2025 3:29:01 PM EST | |||
| 27.00 | 0.50 | 2.05 | 1.03 | % | 4 | 0 | 0.48 | -0.50 | 0.16 | -0.02 | 6/18/2025 | 6/18/2025 3:29:01 PM EST | |
| 28.00 | 1.10 | 1.90 | % | 0 | 0 | 0.37 | -0.65 | 0.15 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 29.00 | 0.35 | 4.40 | % | 0 | 0 | 0.95 | -0.77 | 0.12 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 30.00 | 2.50 | 5.40 | % | 0 | 0 | 1.02 | -0.86 | 0.09 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 31.00 | 3.50 | 6.30 | % | 0 | 0 | 1.08 | -0.93 | 0.05 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 32.00 | 4.50 | 7.30 | % | 0 | 0 | 1.04 | -0.97 | 0.03 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 33.00 | 5.50 | 8.30 | % | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 34.00 | 6.60 | 9.30 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 35.00 | 7.60 | 10.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 36.00 | 8.50 | 11.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 37.00 | 10.00 | 12.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |