Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.28 as of 7/11/2025 8:15:55 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 | 9.60 | 12.20 | 10.90 | 10.60 | 0.00 | 0.00% | 0.73 | 0 | 10 | 5.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:05 PM EST |
| 16.00 | 8.60 | 11.20 | 9.90 | % | 0.62 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 17.00 | 7.40 | 10.20 | 8.80 | % | 0.52 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 18.00 | 6.60 | 9.20 | 7.90 | 7.25 | 0.00 | 0.00% | 0.44 | 0 | 10 | 3.96 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 19.00 | 5.70 | 8.20 | 6.95 | % | 0.37 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 20.00 | 4.60 | 7.20 | 5.90 | 5.25 | -0.55 | -9.49% | 0.30 | 1 | 30 | 3.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 21.00 | 3.70 | 5.90 | 4.80 | 4.69 | 0.00 | 0.00% | 0.23 | 0 | 23 | 2.59 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:05 PM EST |
| 21.50 | 3.70 | 5.80 | 4.75 | % | 0.22 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 22.00 | 2.75 | 3.80 | 3.28 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 100 | 1.23 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:05 PM EST |
| 22.50 | 2.20 | 4.40 | 3.30 | % | 0.15 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 23.00 | 2.05 | 2.40 | 2.23 | 2.30 | +0.27 | +13.30% | 0.10 | 17 | 361 | 0.48 | 0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 23.50 | 1.25 | 3.20 | 2.23 | % | 0.09 | 0 | 0 | 1.60 | 0.97 | 0.06 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 24.00 | 1.30 | 1.40 | 1.35 | 1.37 | +0.45 | +48.92% | 0.06 | 15 | 471 | 0.31 | 0.91 | 0.15 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 24.50 | 0.85 | 1.20 | 1.03 | 0.92 | +0.12 | +15.00% | 0.04 | 31 | 35 | 0.50 | 0.81 | 0.27 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 25.00 | 0.50 | 1.60 | 1.05 | 0.60 | +0.21 | +53.85% | 0.04 | 74 | 811 | 0.26 | 0.65 | 0.41 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | 0.30 | +0.11 | +57.90% | 0.01 | 17 | 152 | 0.25 | 0.42 | 0.47 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 47 | 1,858 | 0.28 | 0.22 | 0.36 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.04 | -36.37% | 0.00 | 10 | 172 | 0.47 | 0.09 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 0.34 | 0.03 | 0.09 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.55 | 0.01 | 0.02 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 70 | 1,374 | 0.47 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 1,480 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.32 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 288 | 2.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 4:00:05 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 132 | 3.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 43 | 3.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,402 | 0.64 | -0.01 | 0.02 | 0.00 | 7/3/2025 | 7/11/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.03 | 0.06 | -0.01 | 6/26/2025 | 7/11/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 587 | 0.34 | -0.09 | 0.15 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 24.50 | 0.05 | 0.10 | 0.08 | 0.12 | -0.02 | -14.29% | 0.00 | 24 | 70 | 0.24 | -0.19 | 0.27 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.07 | -23.34% | 0.01 | 11 | 473 | 0.24 | -0.35 | 0.41 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 25.50 | 0.40 | 0.50 | 0.45 | 0.41 | -0.13 | -24.08% | 0.02 | 14 | 123 | 0.25 | -0.58 | 0.47 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 26.00 | 0.55 | 1.05 | 0.80 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 447 | 0.47 | -0.78 | 0.36 | -0.02 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 26.50 | 1.00 | 1.50 | 1.25 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.55 | -0.91 | 0.20 | -0.01 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 27.00 | 1.45 | 2.00 | 1.73 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 2,101 | 0.66 | -0.97 | 0.09 | 0.00 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 27.50 | 1.65 | 3.40 | 2.53 | 1.71 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.48 | -0.99 | 0.02 | 0.00 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 28.00 | 1.95 | 4.70 | 3.33 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 2.19 | -1.00 | 0.01 | 0.00 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 28.50 | 2.50 | 5.20 | 3.85 | 3.88 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 29.00 | 3.40 | 5.10 | 4.25 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.96 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 29.50 | 3.90 | 6.20 | 5.05 | % | 0.17 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 30.00 | 4.00 | 6.70 | 5.35 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:05 PM EST |
| 31.00 | 5.60 | 7.70 | 6.65 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.79 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:05 PM EST |
| 32.00 | 6.00 | 8.70 | 7.35 | % | 0.23 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 33.00 | 7.00 | 9.70 | 8.35 | 7.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 4:00:05 PM EST |
| 34.00 | 8.20 | 10.70 | 9.45 | % | 0.28 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 35.00 | 9.00 | 11.60 | 10.30 | 6.97 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 7/11/2025 4:00:05 PM EST |
| 36.00 | 10.60 | 12.70 | 11.65 | % | 0.32 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 37.00 | 11.00 | 13.70 | 12.35 | % | 0.33 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 40.00 | 14.60 | 16.70 | 15.65 | % | 0.39 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |