Options Chain for COTERRA ENERGY INC COM (CTRA) - $24.45 as of 7/18/2025 4:06:01 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 | 7.60 | 11.50 | 9.55 | % | 0.64 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 17.00 | 7.00 | 9.50 | 8.25 | % | 0.49 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 18.00 | 5.70 | 8.50 | 7.10 | % | 0.39 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 19.00 | 4.70 | 7.70 | 6.20 | % | 0.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 20.00 | 3.80 | 6.30 | 5.05 | % | 0.25 | 0 | 0 | 1.54 | 0.98 | 0.02 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 21.00 | 2.80 | 4.80 | 3.80 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.04 | 0.94 | 0.05 | 0.00 | 6/23/2025 | 7/18/2025 4:00:02 PM EST |
| 22.00 | 2.10 | 3.40 | 2.75 | 2.61 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.83 | 0.87 | 0.09 | -0.01 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 23.00 | 1.30 | 2.30 | 1.80 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.52 | 0.75 | 0.14 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 24.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.05 | 13 | 222 | 0.32 | 0.59 | 0.18 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.56 | +0.01 | +1.82% | 0.01 | 6 | 122 | 0.41 | 0.41 | 0.18 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.05 | -16.67% | 0.01 | 40 | 249 | 0.31 | 0.24 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 2,041 | 376 | 0.28 | 0.13 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.33 | 0.06 | 0.06 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.58 | 0.02 | 0.03 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.65 | 0.01 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | -0.02 | 0.02 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.70 | -0.06 | 0.05 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.23 | +0.01 | +4.55% | 0.01 | 1 | 3 | 0.44 | -0.13 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 23.00 | 0.30 | 0.50 | 0.40 | 0.55 | +0.20 | +57.15% | 0.02 | 1 | 66 | 0.36 | -0.25 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 24.00 | 0.30 | 0.80 | 0.55 | 0.70 | -0.10 | -12.50% | 0.02 | 4 | 268 | 0.34 | -0.41 | 0.18 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 1.20 | 1.45 | 1.33 | 1.24 | -0.06 | -4.62% | 0.05 | 41 | 279 | 0.37 | -0.59 | 0.18 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 26.00 | 1.20 | 2.60 | 1.90 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.67 | -0.76 | 0.15 | -0.01 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 27.00 | 0.65 | 4.70 | 2.68 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 77 | 1.16 | -0.87 | 0.10 | -0.01 | 6/30/2025 | 7/18/2025 4:00:02 PM EST |
| 28.00 | 1.75 | 5.70 | 3.73 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.27 | -0.94 | 0.06 | 0.00 | 7/10/2025 | 7/18/2025 4:00:02 PM EST |
| 29.00 | 2.65 | 6.60 | 4.63 | % | 0.16 | 0 | 0 | 1.34 | -0.98 | 0.03 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 30.00 | 3.70 | 7.60 | 5.65 | % | 0.19 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 31.00 | 4.50 | 8.60 | 6.55 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 32.00 | 5.50 | 9.60 | 7.55 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 33.00 | 6.50 | 10.60 | 8.55 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 34.00 | 7.50 | 11.60 | 9.55 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 35.00 | 8.50 | 12.60 | 10.55 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 40.00 | 13.50 | 17.60 | 15.55 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST |