Options Chain for COTERRA ENERGY INC COM (CTRA) - $25.69 as of 12/26/2025 2:44:10 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 | 10.60 | 13.20 | 11.90 | % | 0.85 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 15.00 | 9.90 | 11.80 | 10.85 | % | 0.72 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 16.00 | 8.90 | 10.70 | 9.80 | % | 0.61 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 17.00 | 7.90 | 9.70 | 8.80 | % | 0.52 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 18.00 | 6.90 | 8.70 | 7.80 | % | 0.43 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 19.00 | 5.90 | 7.70 | 6.80 | % | 0.36 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 20.00 | 5.00 | 6.70 | 5.85 | % | 0.29 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 21.00 | 4.00 | 5.60 | 4.80 | % | 0.23 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 22.00 | 3.00 | 4.60 | 3.80 | % | 0.17 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 22.50 | 2.50 | 4.10 | 3.30 | % | 0.15 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 23.00 | 2.15 | 3.40 | 2.78 | % | 0.12 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 23.50 | 2.00 | 2.65 | 2.33 | % | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 24.00 | 1.45 | 2.15 | 1.80 | % | 0.07 | 0 | 0 | 0.75 | 0.99 | 0.04 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 24.50 | 0.95 | 1.70 | 1.33 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | 0.97 | 0.11 | -0.01 | 12/16/2025 | 12/26/2025 4:00:05 PM EST |
| 25.00 | 0.50 | 1.25 | 0.88 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.57 | 0.87 | 0.30 | -0.01 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 25.50 | 0.10 | 0.50 | 0.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.32 | 0.68 | 0.52 | -0.02 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 26.00 | 0.15 | 0.20 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.18 | 0.40 | 0.56 | -0.02 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 75 | 7 | 0.24 | 0.17 | 0.34 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.27 | 0.05 | 0.13 | 0.00 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.01 | 0.04 | 0.00 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.41 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 30.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.01 | 0.04 | 0.00 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | -0.03 | 0.11 | -0.01 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 44 | 0.31 | -0.13 | 0.30 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 1 | 13 | 0.37 | -0.32 | 0.52 | -0.02 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.30 | -0.60 | 0.56 | -0.02 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 26.50 | 0.45 | 1.20 | 0.83 | % | 0.03 | 0 | 0 | 0.54 | -0.83 | 0.34 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 27.00 | 0.60 | 1.95 | 1.28 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.85 | -0.95 | 0.13 | 0.00 | 12/10/2025 | 12/26/2025 4:00:05 PM EST |
| 27.50 | 1.40 | 2.15 | 1.78 | % | 0.06 | 0 | 0 | 0.73 | -0.99 | 0.04 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 28.00 | 1.90 | 2.60 | 2.25 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 28.50 | 2.20 | 3.30 | 2.75 | % | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 29.00 | 2.40 | 4.00 | 3.20 | % | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 29.50 | 1.75 | 5.70 | 3.73 | % | 0.13 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 30.00 | 2.25 | 6.20 | 4.23 | % | 0.14 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 30.50 | 3.90 | 6.00 | 4.95 | % | 0.16 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 31.00 | 3.60 | 6.40 | 5.00 | 4.28 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:05 PM EST |
| 32.00 | 4.50 | 8.20 | 6.35 | % | 0.20 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 33.00 | 5.20 | 9.20 | 7.20 | % | 0.22 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 34.00 | 7.10 | 10.20 | 8.65 | % | 0.25 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 35.00 | 8.40 | 10.00 | 9.20 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 36.00 | 9.50 | 11.00 | 10.25 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 37.00 | 10.10 | 12.40 | 11.25 | % | 0.30 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |