Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.52 as of 12/23/2025 2:54:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.80 | 13.80 | 12.30 | 12.27 | +0.09 | +0.74% | 0.88 | 2 | 1 | 8.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 15.00 | 9.90 | 12.80 | 11.35 | 11.37 | +0.09 | +0.80% | 0.76 | 2 | 1 | 8.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 16.00 | 8.90 | 11.80 | 10.35 | 9.68 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:04 PM EST |
| 17.00 | 7.90 | 10.80 | 9.35 | % | 0.55 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 18.00 | 6.90 | 9.80 | 8.35 | % | 0.46 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 19.00 | 5.90 | 7.40 | 6.65 | 6.76 | % | 0.35 | 1 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:04 PM EST | |
| 20.00 | 5.00 | 6.50 | 5.75 | 5.85 | -0.35 | -5.65% | 0.29 | 1 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 21.00 | 4.10 | 5.30 | 4.70 | % | 0.22 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 22.00 | 3.10 | 4.30 | 3.70 | % | 0.17 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 22.50 | 2.50 | 3.80 | 3.15 | % | 0.14 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 23.00 | 2.20 | 3.30 | 2.75 | 4.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:59:04 PM EST |
| 23.50 | 1.80 | 2.55 | 2.18 | % | 0.09 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 24.00 | 1.40 | 2.05 | 1.73 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:04 PM EST |
| 24.50 | 0.90 | 1.60 | 1.25 | % | 0.05 | 0 | 0 | 0.87 | 1.00 | 0.02 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 25.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.33 | +63.47% | 0.04 | 50 | 71 | 0.42 | 0.93 | 0.25 | -0.01 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 25.50 | 0.40 | 1.40 | 0.90 | 0.45 | +0.26 | +136.85% | 0.04 | 6 | 77 | 0.22 | 0.72 | 0.72 | -0.03 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 616 | 652 | 0.17 | 0.30 | 0.81 | -0.02 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.28 | 0.05 | 0.25 | -0.01 | 12/19/2025 | 12/23/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 400 | 457 | 0.40 | 0.00 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:59:04 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:59:04 PM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 30.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 16.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:04 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.00 | 0.02 | 0.00 | 12/16/2025 | 12/23/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.30 | -0.07 | 0.25 | -0.01 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.18 | -0.28 | 0.72 | -0.03 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 4 | 164 | 0.16 | -0.70 | 0.81 | -0.02 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 26.50 | 0.55 | 1.00 | 0.78 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.76 | -0.95 | 0.25 | -0.01 | 12/18/2025 | 12/23/2025 12:59:04 PM EST |
| 27.00 | 0.95 | 1.65 | 1.30 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.93 | -1.00 | 0.03 | 0.00 | 12/2/2025 | 12/23/2025 12:59:04 PM EST |
| 27.50 | 1.45 | 2.15 | 1.80 | % | 0.07 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 28.00 | 1.95 | 2.60 | 2.28 | 0.73 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:59:04 PM EST |
| 28.50 | 2.20 | 3.40 | 2.80 | % | 0.10 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 29.00 | 2.70 | 3.90 | 3.30 | % | 0.11 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 29.50 | 3.20 | 4.40 | 3.80 | % | 0.13 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 30.00 | 3.70 | 4.90 | 4.30 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:59:04 PM EST |
| 30.50 | 4.20 | 5.40 | 4.80 | % | 0.16 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 31.00 | 4.70 | 5.90 | 5.30 | % | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 32.00 | 5.60 | 7.10 | 6.35 | % | 0.20 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 33.00 | 6.60 | 8.10 | 7.35 | % | 0.22 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 34.00 | 7.60 | 9.10 | 8.35 | % | 0.25 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 35.00 | 8.60 | 10.10 | 9.35 | % | 0.27 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 36.00 | 9.60 | 11.10 | 10.35 | 11.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 37.00 | 10.10 | 12.50 | 11.30 | 12.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |