Options Chain for COTERRA ENERGY INC COM (CTRA)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 10.10 | 10.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 18.00 | 9.00 | 9.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 19.00 | 8.20 | 8.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 20.00 | 7.20 | 7.50 | 8.20 | 0.00 | 0.00% | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:20 PM |
| 20.50 | 6.50 | 6.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 21.00 | 6.00 | 6.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 21.50 | 5.50 | 5.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 22.00 | 5.20 | 5.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 22.50 | 4.50 | 4.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 23.00 | 4.20 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:20 PM |
| 23.50 | 3.70 | 4.10 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 12/2/2022 8:59:20 PM | |||
| 24.00 | 3.20 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 151 | 0.75 | 0.99 | 0.02 | -0.01 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 24.50 | 2.70 | 3.00 | % | 0 | 0 | 0.66 | 0.96 | 0.05 | -0.01 | 12/2/2022 8:59:20 PM | |||
| 25.00 | 2.20 | 2.40 | 2.75 | 0.00 | 0.00% | 0 | 68 | 0.57 | 0.93 | 0.08 | -0.02 | 11/30/2022 | 12/2/2022 8:59:20 PM |
| 25.50 | 1.55 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.88 | 0.13 | -0.03 | 11/21/2022 | 12/2/2022 8:59:20 PM |
| 26.00 | 1.30 | 1.50 | 1.33 | 0.00 | 0.00% | 0 | 208 | 0.36 | 0.81 | 0.18 | -0.03 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 26.50 | 0.95 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 35 | 0.37 | 0.71 | 0.24 | -0.04 | 11/22/2022 | 12/2/2022 8:59:20 PM |
| 27.00 | 0.60 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 132 | 0.35 | 0.59 | 0.29 | -0.04 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 27.50 | 0.40 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 351 | 0.35 | 0.44 | 0.31 | -0.04 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 28.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 780 | 0.33 | 0.29 | 0.27 | -0.03 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 28.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 358 | 0.34 | 0.18 | 0.20 | -0.03 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 29.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 589 | 0.36 | 0.11 | 0.14 | -0.02 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.47 | 0.06 | 0.09 | -0.01 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 916 | 0.54 | 0.03 | 0.05 | -0.01 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 30.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.01 | 0.02 | 0.00 | 12/1/2022 | 12/2/2022 8:59:20 PM |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 47 | 0.74 | 0.01 | 0.01 | 0.00 | 11/30/2022 | 12/2/2022 8:59:20 PM |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 46 | 1.48 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:20 PM |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 196 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:20 PM |
| 33.50 | 0.00 | 0.95 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 34.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 220 | 1.95 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:20 PM |
| 35.00 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 8:59:20 PM |
| 36.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:20 PM |
| 37.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:20 PM |
| 38.00 | 0.00 | 0.80 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 39.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 40.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:20 PM |
| 41.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.62 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:20 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 20.50 | 0.00 | 0.40 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 21.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2022 | 12/2/2022 8:59:20 PM |
| 21.50 | 0.00 | 0.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 22.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 125 | 1.13 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:20 PM |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 75 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:20 PM |
| 23.50 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | -0.01 | 0.01 | -0.01 | 12/2/2022 8:59:20 PM | |||
| 24.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 121 | 1.01 | -0.01 | 0.02 | -0.01 | 11/23/2022 | 12/2/2022 8:59:20 PM |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.04 | 0.05 | -0.01 | 11/29/2022 | 12/2/2022 8:59:20 PM |
| 25.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 420 | 0.47 | -0.07 | 0.08 | -0.02 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 25.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 354 | 0.43 | -0.12 | 0.13 | -0.03 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 26.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 869 | 0.36 | -0.19 | 0.18 | -0.03 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 26.50 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 581 | 0.35 | -0.29 | 0.24 | -0.04 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 27.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 620 | 0.35 | -0.41 | 0.29 | -0.04 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 27.50 | 0.60 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 181 | 0.33 | -0.56 | 0.31 | -0.04 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 28.00 | 0.90 | 1.05 | 0.97 | 0.00 | 0.00% | 0 | 119 | 0.34 | -0.71 | 0.27 | -0.03 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 28.50 | 1.20 | 1.45 | 1.48 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.82 | 0.20 | -0.03 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 29.00 | 1.65 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.89 | 0.14 | -0.02 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 29.50 | 2.15 | 2.35 | % | 0 | 0 | 0.64 | -0.94 | 0.09 | -0.01 | 12/2/2022 8:59:20 PM | |||
| 30.00 | 2.65 | 2.95 | 2.91 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.97 | 0.05 | -0.01 | 12/2/2022 | 12/2/2022 8:59:20 PM |
| 30.50 | 3.00 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.02 | 0.00 | 11/25/2022 | 12/2/2022 8:59:20 PM |
| 31.00 | 3.40 | 3.90 | 3.51 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.99 | 0.01 | 0.00 | 11/8/2022 | 12/2/2022 8:59:20 PM |
| 31.50 | 4.00 | 4.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 32.00 | 4.60 | 4.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 32.50 | 5.00 | 5.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 33.00 | 5.60 | 5.80 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:20 PM |
| 33.50 | 6.00 | 6.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 34.00 | 6.60 | 7.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 35.00 | 7.50 | 7.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 36.00 | 8.60 | 8.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 37.00 | 9.60 | 10.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 38.00 | 10.60 | 10.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 39.00 | 11.50 | 11.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 40.00 | 12.60 | 13.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM | |||
| 41.00 | 13.60 | 13.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:20 PM |