Options Chain for COTERRA ENERGY INC COM (CTRA) - $31.23 as of 2/17/2026 6:10:05 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 | 14.90 | 17.50 | 16.20 | % | 1.08 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 16.00 | 13.80 | 16.50 | 15.15 | % | 0.95 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 17.00 | 12.80 | 15.50 | 14.15 | % | 0.83 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 18.00 | 11.80 | 14.50 | 13.15 | % | 0.73 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 19.00 | 10.90 | 13.50 | 12.20 | % | 0.64 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 20.00 | 10.00 | 12.50 | 11.25 | 8.15 | 0.00 | 0.00% | 0.56 | 0 | 42 | 5.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:54 PM EST |
| 20.50 | 9.40 | 12.00 | 10.70 | % | 0.52 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 21.00 | 8.90 | 11.50 | 10.20 | % | 0.49 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 21.50 | 8.40 | 11.00 | 9.70 | % | 0.45 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 22.00 | 7.90 | 10.50 | 9.20 | 5.73 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 3:59:54 PM EST |
| 22.50 | 7.40 | 10.00 | 8.70 | % | 0.39 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 23.00 | 6.90 | 9.50 | 8.20 | 5.80 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.34 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:54 PM EST |
| 23.50 | 6.40 | 9.00 | 7.70 | % | 0.33 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 24.00 | 5.90 | 8.50 | 7.20 | 4.60 | 0.00 | 0.00% | 0.30 | 0 | 13 | 3.94 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:54 PM EST |
| 24.50 | 5.40 | 8.10 | 6.75 | % | 0.28 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 25.00 | 4.90 | 7.60 | 6.25 | 6.40 | -0.10 | -1.54% | 0.25 | 2 | 633 | 3.67 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 25.50 | 4.40 | 7.10 | 5.75 | 2.43 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 3:59:54 PM EST |
| 26.00 | 3.30 | 5.30 | 4.30 | 4.80 | -0.70 | -12.73% | 0.17 | 2 | 2,732 | 1.25 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 26.50 | 3.30 | 5.00 | 4.15 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:54 PM EST |
| 27.00 | 3.60 | 4.30 | 3.95 | 4.36 | 0.00 | 0.00% | 0.15 | 0 | 7,528 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:54 PM EST |
| 27.50 | 2.90 | 3.80 | 3.35 | 3.21 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.90 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:54 PM EST |
| 28.00 | 2.75 | 3.30 | 3.03 | 2.95 | -0.45 | -13.24% | 0.11 | 9 | 3,288 | 0.79 | 0.99 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 28.50 | 1.35 | 3.00 | 2.18 | 2.59 | +0.41 | +18.81% | 0.08 | 1 | 349 | 1.06 | 0.97 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 29.00 | 1.75 | 2.45 | 2.10 | 2.15 | -0.35 | -14.00% | 0.07 | 9 | 1,139 | 0.85 | 0.95 | 0.08 | -0.04 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 29.50 | 1.00 | 3.00 | 2.00 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 54 | 1.84 | 0.94 | 0.11 | -0.04 | 2/13/2026 | 2/17/2026 3:59:54 PM EST |
| 30.00 | 0.80 | 1.30 | 1.05 | 1.05 | -0.35 | -25.00% | 0.04 | 7 | 1,255 | 0.35 | 0.84 | 0.18 | -0.11 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 30.50 | 0.20 | 1.60 | 0.90 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.06 | 0.76 | 0.27 | -0.11 | 2/6/2026 | 2/17/2026 3:59:54 PM EST |
| 31.00 | 0.30 | 1.00 | 0.65 | 1.00 | +0.29 | +40.85% | 0.02 | 100 | 1,005 | 0.44 | 0.60 | 0.34 | -0.12 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 31.50 | 0.00 | 0.55 | 0.28 | 0.30 | -0.19 | -38.78% | 0.01 | 2 | 4 | 0.58 | 0.43 | 0.35 | -0.10 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.11 | -30.56% | 0.00 | 51 | 96 | 0.44 | 0.29 | 0.28 | -0.09 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.16 | 0.21 | -0.06 | 2/13/2026 | 2/17/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.09 | 0.13 | -0.04 | 2/13/2026 | 2/17/2026 3:59:54 PM EST |
| 33.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.69 | 0.03 | 0.06 | -0.01 | 2/17/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.61 | 0.02 | 0.04 | -0.01 | 2/17/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 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 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.71 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/17/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/17/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 124 | 4.04 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 138 | 1.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 251 | 2.76 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | -0.01 | 0.02 | -0.01 | 2/4/2026 | 2/17/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.99 | -95.20% | 0.00 | 1 | 12 | 0.67 | -0.03 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 4 | 0.57 | -0.05 | 0.08 | -0.04 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | -0.06 | 0.11 | -0.04 | 2/17/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 4 | 43 | 0.47 | -0.16 | 0.18 | -0.11 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 23 | 17 | 1.20 | -0.24 | 0.27 | -0.11 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 31.00 | 0.10 | 0.50 | 0.30 | 0.62 | +0.21 | +51.22% | 0.01 | 2 | 16 | 0.33 | -0.40 | 0.34 | -0.12 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 31.50 | 0.05 | 1.40 | 0.73 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | -0.57 | 0.35 | -0.10 | 2/13/2026 | 2/17/2026 3:59:54 PM EST |
| 32.00 | 0.60 | 2.00 | 1.30 | 1.23 | +0.17 | +16.04% | 0.04 | 21 | 1 | 1.49 | -0.71 | 0.28 | -0.09 | 2/17/2026 | 2/17/2026 3:59:54 PM EST |
| 32.50 | 0.05 | 3.10 | 1.58 | 1.13 | % | 0.05 | 1 | 0 | 2.11 | -0.84 | 0.21 | -0.06 | 2/17/2026 | 2/17/2026 3:59:54 PM EST | |
| 33.00 | 0.50 | 3.20 | 1.85 | % | 0.06 | 0 | 0 | 1.91 | -0.91 | 0.13 | -0.04 | 2/17/2026 3:59:54 PM EST | |||
| 33.50 | 0.90 | 4.30 | 2.60 | % | 0.08 | 0 | 0 | 2.62 | -0.97 | 0.06 | -0.01 | 2/17/2026 3:59:54 PM EST | |||
| 34.00 | 1.35 | 4.80 | 3.08 | % | 0.09 | 0 | 0 | 2.77 | -0.98 | 0.04 | -0.01 | 2/17/2026 3:59:54 PM EST | |||
| 35.00 | 2.20 | 5.80 | 4.00 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.05 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 3:59:54 PM EST |
| 36.00 | 3.20 | 6.70 | 4.95 | % | 0.14 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 37.00 | 4.30 | 7.70 | 6.00 | % | 0.16 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 38.00 | 5.40 | 8.60 | 7.00 | % | 0.18 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 39.00 | 6.30 | 9.60 | 7.95 | % | 0.20 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST | |||
| 40.00 | 7.30 | 10.60 | 8.95 | % | 0.22 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:54 PM EST |