Options Chain for COTERRA ENERGY INC COM (CTRA) - $28.63 as of 3/31/2025 3:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.80 | 15.90 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 16.00 | 11.80 | 15.00 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 17.00 | 10.60 | 14.00 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 18.00 | 9.40 | 13.00 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 19.00 | 8.50 | 11.90 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 19.50 | 8.10 | 11.50 | 9.63 | % | 2 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 20.00 | 8.50 | 10.90 | 9.23 | % | 2 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 20.50 | 8.00 | 10.30 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 21.00 | 7.70 | 9.80 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 21.50 | 7.00 | 9.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 22.00 | 6.60 | 8.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 22.50 | 6.00 | 8.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 23.00 | 5.50 | 7.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 23.50 | 5.00 | 7.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 24.00 | 4.50 | 6.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 24.50 | 4.00 | 6.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 25.00 | 3.50 | 5.70 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 25.50 | 2.95 | 4.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 26.00 | 2.45 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 27 | 1.18 | 1.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 26.50 | 2.00 | 2.85 | % | 0 | 0 | 0.77 | 0.99 | 0.02 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 27.00 | 1.45 | 2.40 | 1.72 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.96 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 27.50 | 1.40 | 1.50 | 1.45 | -0.38 | -20.77% | 2 | 2 | 0.47 | 0.91 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 28.00 | 0.05 | 1.10 | 1.20 | +0.35 | +41.18% | 1 | 89 | 0.35 | 0.81 | 0.22 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 28.50 | 0.60 | 0.70 | 0.75 | +0.30 | +66.67% | 4 | 19 | 0.32 | 0.67 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 29.00 | 0.35 | 0.40 | 0.35 | +0.05 | +16.67% | 111 | 85 | 0.33 | 0.48 | 0.39 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 29.50 | 0.15 | 0.25 | 0.18 | +0.07 | +63.64% | 35 | 60 | 0.34 | 0.29 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 63 | 305 | 0.35 | 0.14 | 0.27 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.35 | 0.05 | 0.14 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.02 | 0.06 | -0.01 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 6 | 1.34 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.25 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 21.50 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.68 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | -0.01 | 0.02 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.04 | 0.06 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 88 | 30 | 0.48 | -0.09 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.14 | -0.16 | -53.34% | 6 | 134 | 0.30 | -0.19 | 0.22 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 28.50 | 0.20 | 0.30 | 0.23 | -0.26 | -53.07% | 11 | 115 | 0.34 | -0.33 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 29.00 | 0.40 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.52 | 0.39 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 29.50 | 0.70 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.71 | 0.37 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 1.10 | 1.25 | 1.54 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.86 | 0.27 | -0.03 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 30.50 | 1.40 | 1.95 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.95 | 0.14 | -0.02 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 31.00 | 1.65 | 3.20 | % | 0 | 0 | 1.13 | -0.98 | 0.06 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 31.50 | 2.10 | 4.20 | % | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 32.00 | 2.65 | 4.80 | % | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 32.50 | 3.10 | 5.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 33.00 | 3.60 | 5.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 33.50 | 4.10 | 6.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 34.00 | 4.60 | 6.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 34.50 | 5.10 | 7.60 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 5.60 | 8.10 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.50 | 6.20 | 8.60 | 6.98 | % | 2 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 36.00 | 6.60 | 8.70 | 7.38 | % | 2 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 36.50 | 7.10 | 9.60 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 37.00 | 7.60 | 9.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 37.50 | 8.10 | 10.30 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 38.00 | 8.60 | 11.10 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 38.50 | 9.10 | 11.60 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 39.00 | 9.60 | 12.10 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |