Options Chain for COTERRA ENERGY INC COM (CTRA) - $26.29 as of 11/20/2024 3:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.20 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 14.00 | 12.10 | 13.40 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 15.00 | 11.20 | 13.30 | % | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 16.00 | 10.20 | 11.90 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 17.00 | 9.50 | 11.10 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 17.50 | 9.00 | 10.80 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 18.00 | 8.10 | 10.50 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 19.00 | 7.10 | 9.50 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 20.00 | 6.20 | 8.30 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 21.00 | 5.20 | 7.50 | 2.95 | 0.00 | 0.00% | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:29 PM EST |
| 21.50 | 4.60 | 6.70 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 22.00 | 4.10 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 12 | 3.39 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 22.50 | 3.70 | 5.90 | 0.95 | 0.00 | 0.00% | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:29 PM EST |
| 23.00 | 3.40 | 4.00 | 3.40 | +0.84 | +32.82% | 5 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 23.50 | 2.85 | 3.40 | 1.75 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:29 PM EST |
| 24.00 | 1.10 | 4.00 | 1.59 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 24.50 | 2.05 | 2.65 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 25.00 | 1.60 | 1.90 | 1.71 | +0.44 | +34.65% | 2 | 269 | 0.83 | 1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 25.50 | 1.25 | 1.50 | 1.16 | +0.26 | +28.89% | 1 | 57 | 0.66 | 0.97 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 26.00 | 0.85 | 1.70 | 0.85 | +0.40 | +88.89% | 131 | 237 | 0.33 | 0.90 | 0.31 | -0.04 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 26.50 | 0.40 | 0.50 | 0.30 | +0.11 | +57.90% | 63 | 134 | 0.34 | 0.69 | 0.59 | -0.06 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 27.00 | 0.15 | 0.25 | 0.15 | +0.09 | +150.00% | 32 | 125 | 0.36 | 0.38 | 0.60 | -0.06 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | % | 3 | 0 | 0.35 | 0.14 | 0.31 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST | |
| 28.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.03 | 0.09 | -0.01 | 10/21/2024 | 11/20/2024 3:59:29 PM EST |
| 28.50 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 101 | 2.46 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:29 PM EST |
| 21.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:29 PM EST |
| 21.50 | 0.00 | 0.25 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:29 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.89 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:29 PM EST |
| 23.50 | 0.00 | 0.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 114 | 0.96 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.66 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 25.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.51 | -0.03 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 11 | 21 | 0.45 | -0.10 | 0.31 | -0.04 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 26.50 | 0.00 | 0.15 | 0.28 | % | 20 | 0 | 0.35 | -0.31 | 0.59 | -0.06 | 11/20/2024 | 11/20/2024 3:59:29 PM EST | |
| 27.00 | 0.30 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.62 | 0.60 | -0.06 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 27.50 | 0.65 | 0.80 | % | 0 | 0 | 0.42 | -0.86 | 0.31 | -0.03 | 11/20/2024 3:59:29 PM EST | |||
| 28.00 | 1.05 | 2.65 | 3.97 | 0.00 | 0.00% | 0 | 0 | 2.54 | -0.97 | 0.09 | -0.01 | 10/15/2024 | 11/20/2024 3:59:29 PM EST |
| 28.50 | 1.55 | 3.80 | % | 0 | 0 | 3.60 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 29.00 | 1.55 | 3.90 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 30.00 | 2.60 | 5.30 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 31.00 | 4.00 | 6.00 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 32.00 | 4.80 | 7.30 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 33.00 | 6.00 | 8.30 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 34.00 | 7.00 | 9.10 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 35.00 | 7.70 | 10.30 | % | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 36.00 | 8.60 | 11.30 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST |