Options Chain for COTERRA ENERGY INC COM (CTRA) - $24.38 as of 8/29/2025 3:15:51 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 | 8.90 | 10.80 | 9.85 | 8.36 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 16.00 | 8.20 | 10.50 | 9.35 | % | 0.58 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 7.10 | 9.50 | 8.30 | 6.14 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 5.90 | 8.50 | 7.20 | % | 0.40 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.50 | 5.80 | 7.30 | 6.55 | % | 0.35 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.00 | 5.00 | 7.60 | 6.30 | % | 0.33 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.50 | 4.30 | 7.10 | 5.70 | % | 0.29 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 4.30 | 6.60 | 5.45 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:53 PM EST |
| 20.50 | 3.70 | 5.20 | 4.45 | % | 0.22 | 0 | 0 | 1.32 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.00 | 3.30 | 3.80 | 3.55 | 2.32 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.69 | 0.99 | 0.02 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 21.50 | 2.35 | 3.10 | 2.73 | % | 0.13 | 0 | 0 | 0.47 | 0.98 | 0.03 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 2.35 | 2.75 | 2.55 | 2.08 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.51 | 0.93 | 0.08 | -0.01 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 2.00 | 2.15 | 2.08 | 2.00 | 0.00 | 0.00% | 0.09 | 8 | 120 | 0.30 | 0.88 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 1.60 | 1.70 | 1.65 | 1.65 | +0.38 | +29.93% | 0.07 | 4 | 28 | 0.30 | 0.83 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.50 | 1.15 | 1.30 | 1.23 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.27 | 0.74 | 0.21 | -0.01 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.21 | +32.82% | 0.04 | 23 | 859 | 0.25 | 0.64 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.50 | 0.55 | 0.65 | 0.60 | 0.55 | +0.02 | +3.78% | 0.02 | 32 | 149 | 0.26 | 0.50 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.07 | +22.59% | 0.01 | 7 | 937 | 0.24 | 0.36 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 25.50 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.01 | 9 | 67 | 0.27 | 0.25 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.02 | +20.00% | 0.01 | 5 | 2,648 | 0.27 | 0.16 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 26.50 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.32 | 0.09 | 0.11 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.37 | 0.05 | 0.07 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.37 | 0.02 | 0.04 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.35 | 0.01 | 0.02 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.02 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.93 | -0.01 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.01 | -0.02 | 0.03 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 156 | 0.33 | -0.07 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 96 | 0.29 | -0.12 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 13 | 640 | 0.29 | -0.17 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.50 | 0.20 | 0.30 | 0.25 | 0.28 | -0.10 | -26.32% | 0.01 | 2 | 6 | 0.27 | -0.26 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.01 | +2.44% | 0.02 | 20 | 224 | 0.26 | -0.36 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.50 | 0.55 | 0.65 | 0.60 | % | 0.02 | 0 | 0 | 0.25 | -0.50 | 0.28 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 0.85 | 0.95 | 0.90 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.25 | -0.64 | 0.27 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 25.50 | 1.20 | 1.30 | 1.25 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.25 | -0.75 | 0.22 | -0.01 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 1.60 | 1.75 | 1.68 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.30 | -0.84 | 0.17 | -0.01 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 26.50 | 1.90 | 2.45 | 2.18 | % | 0.08 | 0 | 0 | 0.47 | -0.91 | 0.11 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 2.05 | 4.10 | 3.08 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.07 | -0.95 | 0.07 | 0.00 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 27.50 | 2.35 | 5.10 | 3.73 | % | 0.14 | 0 | 0 | 1.36 | -0.98 | 0.04 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 3.50 | 5.50 | 4.50 | 4.04 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.38 | -0.99 | 0.02 | 0.00 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 28.50 | 3.70 | 4.50 | 4.10 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 4.00 | 6.60 | 5.30 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.50 | 4.50 | 5.30 | 4.90 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 5.30 | 7.60 | 6.45 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 31.00 | 6.10 | 7.40 | 6.75 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 7.50 | 7.70 | 7.60 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 8.50 | 9.20 | 8.85 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 9.10 | 10.60 | 9.85 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 10.40 | 12.40 | 11.40 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |