Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.05 as of 5/30/2025 6:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.20 | 13.40 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 14.00 | 9.70 | 12.40 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 15.00 | 8.70 | 11.40 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 16.00 | 7.70 | 10.40 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.00 | 6.70 | 9.40 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.50 | 6.30 | 8.90 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 18.00 | 5.80 | 8.40 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 19.00 | 4.90 | 7.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 19.50 | 4.50 | 7.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 3.90 | 5.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.50 | 3.50 | 6.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 21.00 | 2.80 | 4.70 | 2.35 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:03 PM EST |
| 21.50 | 2.60 | 4.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 22.00 | 1.80 | 4.10 | 2.15 | 0.00 | 0.00% | 0 | 19 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 1.65 | 2.85 | % | 0 | 0 | 1.34 | 0.98 | 0.05 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 23.00 | 1.25 | 1.75 | 2.37 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.93 | 0.13 | -0.01 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 1.05 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.81 | 0.26 | -0.02 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 0.55 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 192 | 0.96 | 0.64 | 0.39 | -0.02 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 24.50 | 0.25 | 0.40 | 0.35 | -0.16 | -31.38% | 26 | 195 | 0.31 | 0.42 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 0.20 | 0.19 | -0.09 | -32.15% | 34 | 212 | 0.29 | 0.21 | 0.37 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | -0.17 | -68.00% | 4 | 98 | 0.30 | 0.09 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 16 | 33 | 0.34 | 0.03 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.01 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.58 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 28.50 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 29.50 | 0.00 | 0.90 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.60 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.60 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.65 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.65 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 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 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 1.05 | 0.12 | 0.00 | 0.00% | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 1.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 1.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 24 | 2.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.02 | 0.05 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 23.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 81 | 0.41 | -0.07 | 0.13 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 23.50 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 20 | 20 | 0.31 | -0.19 | 0.26 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 9 | 92 | 0.35 | -0.36 | 0.39 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 24.50 | 0.40 | 1.50 | 0.35 | 0.00 | 0.00% | 9 | 19 | 0.25 | -0.58 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.70 | 1.85 | 0.59 | 0.00 | 0.00% | 0 | 46 | 1.05 | -0.79 | 0.37 | -0.02 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 1.75 | 0.99 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.91 | 0.22 | -0.01 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 26.00 | 1.00 | 3.20 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.97 | 0.09 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 26.50 | 1.45 | 3.90 | % | 0 | 0 | 1.94 | -0.99 | 0.03 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.00 | 2.35 | 4.70 | % | 0 | 0 | 2.29 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.50 | 2.55 | 4.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 28.00 | 3.00 | 4.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 28.50 | 3.60 | 5.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 29.00 | 4.10 | 6.40 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 29.50 | 4.50 | 6.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 5.10 | 6.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 31.00 | 6.00 | 8.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 32.00 | 7.40 | 8.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 33.00 | 8.00 | 10.60 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 34.00 | 9.20 | 11.60 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 10.40 | 12.60 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |