Options Chain for COTERRA ENERGY INC COM (CTRA) - $24.31 as of 5/30/2025 9:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.80 | 11.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 16.00 | 7.90 | 10.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.00 | 6.90 | 9.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 18.00 | 5.80 | 8.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 19.00 | 4.80 | 7.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 3.80 | 6.60 | % | 0 | 0 | 1.35 | 0.99 | 0.01 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 21.00 | 2.20 | 5.50 | % | 0 | 0 | 1.14 | 0.97 | 0.03 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 22.00 | 1.45 | 4.30 | % | 0 | 0 | 0.86 | 0.90 | 0.07 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 23.00 | 0.65 | 1.95 | 1.85 | -0.05 | -2.64% | 1 | 1 | 0.85 | 0.81 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 0.45 | 1.40 | % | 0 | 0 | 0.69 | 0.69 | 0.15 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 0.50 | 0.75 | % | 0 | 0 | 0.21 | 0.52 | 0.18 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 26.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.35 | 0.17 | -0.02 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 27.00 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 32 | 0.25 | 0.20 | 0.14 | -0.01 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.35 | % | 0 | 0 | 0.33 | 0.11 | 0.09 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.05 | 0.05 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.02 | 0.03 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 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 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.55 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | -0.01 | 0.01 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | -0.03 | 0.03 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 22.00 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.10 | 0.07 | -0.02 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 23.00 | 0.30 | 1.40 | 0.30 | -0.15 | -33.34% | 1 | 3 | 0.61 | -0.19 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 0.60 | 1.40 | 0.58 | 0.00 | 0.00% | 0 | 40 | 0.97 | -0.31 | 0.15 | -0.02 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.70 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 33 | 0.74 | -0.48 | 0.18 | -0.02 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 26.00 | 0.80 | 2.60 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.65 | 0.17 | -0.02 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 27.00 | 1.30 | 4.20 | % | 0 | 0 | 1.00 | -0.80 | 0.14 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 28.00 | 3.00 | 4.30 | 3.15 | 0.00 | 0.00% | 0 | 33 | 0.71 | -0.89 | 0.09 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 29.00 | 4.00 | 5.40 | % | 0 | 0 | 0.92 | -0.95 | 0.05 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 5.00 | 7.60 | % | 0 | 0 | 1.45 | -0.98 | 0.03 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 31.00 | 6.00 | 8.60 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 32.00 | 6.90 | 8.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 33.00 | 8.40 | 10.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 34.00 | 8.90 | 11.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 10.00 | 12.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |