Options Chain for COTERRA ENERGY INC COM (CTRA) - $24.38 as of 8/29/2025 3:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.10 | 12.50 | 11.80 | 11.72 | % | 0.91 | 1 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 14.00 | 10.10 | 11.80 | 10.95 | 10.84 | % | 0.78 | 1 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 15.00 | 8.80 | 11.50 | 10.15 | % | 0.68 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.50 | 8.40 | 11.00 | 9.70 | % | 0.63 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 8.10 | 10.50 | 9.30 | % | 0.58 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.50 | 7.40 | 10.00 | 8.70 | % | 0.53 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 6.90 | 9.50 | 8.20 | % | 0.48 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.50 | 6.40 | 9.00 | 7.70 | % | 0.44 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.00 | 5.80 | 8.50 | 7.15 | 5.89 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 18.50 | 5.40 | 8.00 | 6.70 | % | 0.36 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.00 | 4.90 | 7.50 | 6.20 | % | 0.33 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.50 | 4.60 | 6.10 | 5.35 | % | 0.27 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 4.10 | 6.50 | 5.30 | % | 0.27 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.50 | 3.30 | 5.00 | 4.15 | % | 0.20 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.00 | 2.75 | 3.60 | 3.18 | % | 0.15 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.50 | 2.55 | 3.30 | 2.93 | % | 0.14 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 1.95 | 2.60 | 2.28 | 2.59 | +0.22 | +9.29% | 0.10 | 2 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 4.00 | 2.03 | % | 0.09 | 0 | 0 | 2.29 | 1.00 | 0.03 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 1.35 | 1.65 | 1.50 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.57 | 0.97 | 0.10 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.35 | 0.87 | 0.26 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.55 | 0.60 | 0.58 | 0.52 | -0.03 | -5.46% | 0.02 | 7 | 105 | 0.23 | 0.72 | 0.45 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.50 | 0.20 | 0.30 | 0.25 | 0.31 | +0.07 | +29.17% | 0.01 | 2 | 84 | 0.21 | 0.47 | 0.56 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 14 | 140 | 0.20 | 0.22 | 0.40 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.26 | 0.08 | 0.19 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.85 | 0.02 | 0.05 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.50 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.42 | 0.00 | 0.03 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 60 | 284 | 0.52 | -0.03 | 0.10 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.13 | -68.43% | 0.00 | 66 | 77 | 0.28 | -0.13 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.10 | -47.62% | 0.01 | 16 | 139 | 0.22 | -0.28 | 0.45 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.50 | 0.25 | 0.35 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.20 | -0.53 | 0.56 | -0.02 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.20 | -0.78 | 0.40 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.48 | -0.92 | 0.19 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 3.10 | 1.55 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.59 | -0.98 | 0.05 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 26.50 | 1.40 | 4.00 | 2.70 | % | 0.10 | 0 | 0 | 2.02 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 1.90 | 4.60 | 3.25 | % | 0.12 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.50 | 2.40 | 5.10 | 3.75 | % | 0.14 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 2.90 | 5.60 | 4.25 | 4.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 28.50 | 4.00 | 6.10 | 5.05 | % | 0.18 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 3.90 | 6.60 | 5.25 | % | 0.18 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.50 | 4.80 | 5.30 | 5.05 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 5.20 | 5.70 | 5.45 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 31.00 | 6.00 | 6.80 | 6.40 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 7.50 | 7.80 | 7.65 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 8.10 | 10.00 | 9.05 | % | 0.27 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 8.90 | 11.10 | 10.00 | % | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 10.50 | 10.70 | 10.60 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |