Options Chain for COTERRA ENERGY INC COM (CTRA) - $33.73 as of 4/2/2026 4:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 14.90 | 14.35 | % | 0.72 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 21.00 | 13.00 | 14.00 | 13.50 | % | 0.64 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 22.00 | 11.80 | 12.90 | 12.35 | % | 0.56 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 23.00 | 10.80 | 11.90 | 11.35 | % | 0.49 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 24.00 | 9.80 | 10.90 | 10.35 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 25.00 | 8.80 | 9.90 | 9.35 | % | 0.37 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 26.00 | 7.80 | 8.90 | 8.35 | 7.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 3:59:38 PM EST |
| 27.00 | 6.70 | 8.20 | 7.45 | 3.54 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 4/2/2026 3:59:38 PM EST |
| 28.00 | 5.70 | 7.00 | 6.35 | 6.23 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.36 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:38 PM EST |
| 28.50 | 5.20 | 6.50 | 5.85 | % | 0.21 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 29.00 | 4.80 | 6.00 | 5.40 | 3.26 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 3:59:38 PM EST |
| 29.50 | 4.30 | 5.60 | 4.95 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 30.00 | 3.80 | 5.00 | 4.40 | % | 0.15 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 30.50 | 3.40 | 4.50 | 3.95 | % | 0.13 | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 31.00 | 2.90 | 3.90 | 3.40 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.80 | 0.98 | 0.05 | 0.00 | 3/23/2026 | 4/2/2026 3:59:38 PM EST |
| 31.50 | 2.50 | 3.50 | 3.00 | 2.59 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | 0.95 | 0.07 | -0.01 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 32.00 | 2.15 | 2.90 | 2.53 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.64 | 0.90 | 0.09 | -0.02 | 3/31/2026 | 4/2/2026 3:59:38 PM EST |
| 32.50 | 1.80 | 2.45 | 2.13 | 2.05 | -1.78 | -46.48% | 0.07 | 31 | 2 | 0.60 | 0.84 | 0.12 | -0.03 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 33.00 | 1.35 | 1.95 | 1.65 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.51 | 0.78 | 0.15 | -0.03 | 3/27/2026 | 4/2/2026 3:59:38 PM EST |
| 33.50 | 1.15 | 1.65 | 1.40 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.70 | 0.17 | -0.04 | 3/23/2026 | 4/2/2026 3:59:38 PM EST |
| 34.00 | 0.90 | 1.30 | 1.10 | 1.00 | -1.85 | -64.92% | 0.03 | 1 | 10 | 0.40 | 0.61 | 0.19 | -0.04 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 34.50 | 0.65 | 1.05 | 0.85 | 0.71 | +0.21 | +42.00% | 0.02 | 1 | 3 | 0.41 | 0.52 | 0.20 | -0.05 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 35.00 | 0.40 | 0.80 | 0.60 | 0.50 | +0.10 | +25.00% | 0.02 | 5 | 18 | 0.40 | 0.42 | 0.19 | -0.05 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 35.50 | 0.25 | 0.75 | 0.50 | 0.34 | +0.09 | +36.00% | 0.01 | 5 | 1 | 0.44 | 0.33 | 0.18 | -0.04 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 36.00 | 0.15 | 0.60 | 0.38 | 0.31 | -0.14 | -31.12% | 0.01 | 9 | 13 | 0.44 | 0.24 | 0.16 | -0.04 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 36.50 | 0.10 | 0.40 | 0.25 | 0.20 | +0.06 | +42.86% | 0.01 | 4 | 85 | 0.43 | 0.18 | 0.13 | -0.03 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 9 | 0.41 | 0.13 | 0.10 | -0.03 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 37.50 | 0.05 | 0.40 | 0.23 | 0.29 | -0.06 | -17.15% | 0.01 | 1 | 12 | 0.52 | 0.09 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.08 | -25.81% | 0.00 | 1 | 13 | 0.70 | 0.05 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.03 | 0.04 | -0.01 | 3/31/2026 | 4/2/2026 3:59:38 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 1.66 | +1.33 | +403.03% | 0.00 | 1 | 31 | 0.63 | 0.02 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.02 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 4/2/2026 3:59:38 PM EST |
| 40.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 41.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 44.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 3:59:38 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 3:59:38 PM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 3:59:38 PM EST |
| 29.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:38 PM EST |
| 30.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | -0.02 | 0.05 | 0.00 | 3/20/2026 | 4/2/2026 3:59:38 PM EST |
| 31.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.05 | 0.07 | -0.01 | 3/31/2026 | 4/2/2026 3:59:38 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.21 | -0.06 | -22.23% | 0.01 | 1 | 10 | 0.62 | -0.10 | 0.09 | -0.02 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 32.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.16 | 0.12 | -0.03 | 3/30/2026 | 4/2/2026 3:59:38 PM EST |
| 33.00 | 0.15 | 0.45 | 0.30 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.42 | -0.22 | 0.15 | -0.03 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 33.50 | 0.25 | 0.60 | 0.43 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.30 | 0.17 | -0.04 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 34.00 | 0.35 | 0.90 | 0.63 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.42 | -0.39 | 0.19 | -0.04 | 3/31/2026 | 4/2/2026 3:59:38 PM EST |
| 34.50 | 0.60 | 1.00 | 0.80 | 0.79 | +0.49 | +163.34% | 0.02 | 1 | 24 | 0.39 | -0.48 | 0.20 | -0.05 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 35.00 | 0.90 | 1.30 | 1.10 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.40 | -0.58 | 0.19 | -0.05 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 35.50 | 1.25 | 1.55 | 1.40 | % | 0.04 | 0 | 0 | 0.39 | -0.67 | 0.18 | -0.04 | 4/2/2026 3:59:38 PM EST | |||
| 36.00 | 1.55 | 2.30 | 1.93 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.45 | -0.76 | 0.16 | -0.04 | 3/26/2026 | 4/2/2026 3:59:38 PM EST |
| 36.50 | 1.85 | 2.75 | 2.30 | 1.63 | +0.64 | +64.65% | 0.06 | 1 | 10 | 0.74 | -0.82 | 0.13 | -0.03 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 37.00 | 2.45 | 3.20 | 2.83 | 1.96 | +0.08 | +4.26% | 0.08 | 1 | 10 | 0.79 | -0.87 | 0.10 | -0.03 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 37.50 | 2.80 | 3.70 | 3.25 | 2.70 | +0.95 | +54.29% | 0.09 | 1 | 1 | 0.86 | -0.91 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 38.00 | 3.30 | 4.20 | 3.75 | 2.88 | % | 0.10 | 1 | 0 | 0.92 | -0.95 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:38 PM EST | |
| 38.50 | 3.80 | 4.70 | 4.25 | % | 0.11 | 0 | 0 | 0.99 | -0.97 | 0.04 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 39.00 | 3.80 | 5.20 | 4.50 | % | 0.12 | 0 | 0 | 1.05 | -0.98 | 0.03 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 39.50 | 4.30 | 5.80 | 5.05 | % | 0.13 | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 40.00 | 4.70 | 6.30 | 5.50 | % | 0.14 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 40.50 | 5.20 | 6.80 | 6.00 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 41.00 | 5.70 | 7.30 | 6.50 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 41.50 | 6.10 | 7.80 | 6.95 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 42.00 | 6.60 | 8.30 | 7.45 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 43.00 | 7.60 | 9.30 | 8.45 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 44.00 | 8.60 | 10.30 | 9.45 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 45.00 | 9.60 | 11.30 | 10.45 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST |