Options Chain for COTERRA ENERGY INC COM (CTRA) - $30.60 as of 2/10/2026 7:39:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 17.20 | 15.70 | % | 1.05 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 16.00 | 13.00 | 16.20 | 14.60 | % | 0.91 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 17.00 | 11.80 | 15.20 | 13.50 | % | 0.79 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 18.00 | 10.80 | 14.20 | 12.50 | % | 0.69 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 19.00 | 9.80 | 13.20 | 11.50 | % | 0.61 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 20.00 | 8.80 | 12.10 | 10.45 | 6.00 | 0.00 | 0.00% | 0.52 | 0 | 40 | 5.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/10/2026 3:59:47 PM EST |
| 21.00 | 7.80 | 11.30 | 9.55 | % | 0.45 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 22.00 | 6.80 | 10.30 | 8.55 | % | 0.39 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 22.50 | 6.60 | 9.80 | 8.20 | % | 0.36 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 23.00 | 6.10 | 9.30 | 7.70 | % | 0.33 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 23.50 | 5.80 | 8.80 | 7.30 | % | 0.31 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 24.00 | 5.30 | 8.30 | 6.80 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/10/2026 3:59:47 PM EST |
| 24.50 | 4.50 | 7.80 | 6.15 | % | 0.25 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 25.00 | 4.30 | 7.20 | 5.75 | 1.40 | 0.00 | 0.00% | 0.23 | 0 | 172 | 3.90 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/10/2026 3:59:47 PM EST |
| 25.50 | 3.90 | 6.90 | 5.40 | % | 0.21 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 26.00 | 3.40 | 6.20 | 4.80 | 2.44 | 0.00 | 0.00% | 0.18 | 0 | 42 | 3.49 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/10/2026 3:59:47 PM EST |
| 26.50 | 2.20 | 5.80 | 4.00 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/10/2026 3:59:47 PM EST |
| 27.00 | 1.65 | 4.90 | 3.28 | 3.30 | +0.42 | +14.59% | 0.12 | 1 | 36 | 2.75 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 3:59:47 PM EST |
| 27.50 | 1.15 | 4.90 | 3.03 | 2.90 | +1.58 | +119.70% | 0.11 | 1 | 6 | 3.07 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 3:59:47 PM EST |
| 28.00 | 0.80 | 3.50 | 2.15 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 60 | 1.94 | 1.00 | 0.03 | 0.00 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 28.50 | 0.15 | 3.80 | 1.98 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 267 | 2.55 | 0.98 | 0.07 | -0.01 | 2/5/2026 | 2/10/2026 3:59:47 PM EST |
| 29.00 | 1.10 | 3.20 | 2.15 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 47 | 2.24 | 0.92 | 0.15 | -0.03 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 29.50 | 0.40 | 2.25 | 1.33 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.56 | 0.82 | 0.25 | -0.05 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 30.00 | 0.45 | 1.05 | 0.75 | 0.70 | -0.05 | -6.67% | 0.03 | 3 | 77 | 0.55 | 0.69 | 0.34 | -0.06 | 2/10/2026 | 2/10/2026 3:59:47 PM EST |
| 30.50 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | 0.51 | 0.38 | -0.07 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 31.00 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.32 | 0.33 | 0.33 | -0.06 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.19 | 0.24 | -0.05 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.10 | 0.14 | -0.03 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.04 | 0.07 | -0.01 | 2/4/2026 | 2/10/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.03 | -0.01 | 2/10/2026 3:59:47 PM EST | |||
| 33.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/10/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.23 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/10/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/10/2026 3:59:47 PM EST |
| 23.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/10/2026 3:59:47 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/10/2026 3:59:47 PM EST |
| 25.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/10/2026 3:59:47 PM EST |
| 26.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/10/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/10/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/10/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.19 | -82.61% | 0.01 | 15 | 23 | 0.74 | 0.00 | 0.03 | 0.00 | 2/10/2026 | 2/10/2026 3:59:47 PM EST |
| 28.50 | 0.00 | 1.15 | 0.58 | 0.05 | % | 0.02 | 10 | 0 | 1.85 | -0.02 | 0.07 | -0.01 | 2/10/2026 | 2/10/2026 3:59:47 PM EST | |
| 29.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | -0.08 | 0.15 | -0.03 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 11 | 0.38 | -0.18 | 0.25 | -0.05 | 2/10/2026 | 2/10/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | -0.31 | 0.34 | -0.06 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 30.50 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.45 | -0.49 | 0.38 | -0.07 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 31.00 | 0.50 | 0.85 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.85 | -0.67 | 0.33 | -0.06 | 2/9/2026 | 2/10/2026 3:59:47 PM EST |
| 31.50 | 0.05 | 3.20 | 1.63 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.36 | -0.81 | 0.24 | -0.05 | 2/6/2026 | 2/10/2026 3:59:47 PM EST |
| 32.00 | 0.05 | 3.40 | 1.73 | % | 0.05 | 0 | 0 | 2.26 | -0.90 | 0.14 | -0.03 | 2/10/2026 3:59:47 PM EST | |||
| 32.50 | 0.20 | 3.90 | 2.05 | % | 0.06 | 0 | 0 | 2.42 | -0.96 | 0.07 | -0.01 | 2/10/2026 3:59:47 PM EST | |||
| 33.00 | 0.75 | 4.40 | 2.58 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.58 | -0.98 | 0.03 | -0.01 | 1/15/2026 | 2/10/2026 3:59:47 PM EST |
| 33.50 | 2.15 | 4.90 | 3.53 | % | 0.11 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 34.00 | 1.60 | 5.40 | 3.50 | % | 0.10 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 35.00 | 2.60 | 6.40 | 4.50 | % | 0.13 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 36.00 | 3.60 | 7.30 | 5.45 | % | 0.15 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 37.00 | 4.70 | 8.20 | 6.45 | % | 0.17 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 38.00 | 5.70 | 9.20 | 7.45 | % | 0.20 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 39.00 | 6.80 | 10.20 | 8.50 | % | 0.22 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST | |||
| 40.00 | 7.80 | 11.20 | 9.50 | % | 0.24 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:47 PM EST |