Options Chain for COTERRA ENERGY INC COM (CTRA) - $24.55 as of 9/17/2025 3:56:21 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 | 10.10 | 12.50 | 11.30 | 10.65 | +0.20 | +1.92% | 0.81 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 15.00 | 9.00 | 11.50 | 10.25 | 9.40 | -0.10 | -1.06% | 0.68 | 3 | 9 | 9.97 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 16.00 | 8.20 | 10.50 | 9.35 | 8.45 | -0.10 | -1.17% | 0.58 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 17.00 | 7.00 | 9.50 | 8.25 | 6.14 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:56 PM EST |
| 18.00 | 6.20 | 8.50 | 7.35 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 18.50 | 5.50 | 8.00 | 6.75 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 19.00 | 5.10 | 7.50 | 6.30 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 19.50 | 4.60 | 7.00 | 5.80 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 20.00 | 4.00 | 6.50 | 5.25 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:56 PM EST |
| 20.50 | 3.50 | 6.00 | 4.75 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 21.00 | 3.00 | 5.50 | 4.25 | 2.32 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:56 PM EST |
| 21.50 | 2.55 | 5.00 | 3.78 | % | 0.18 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 22.00 | 2.00 | 4.50 | 3.25 | 2.55 | +0.22 | +9.45% | 0.15 | 5 | 27 | 4.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 22.50 | 1.85 | 2.25 | 2.05 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 120 | 1.42 | 1.00 | 0.01 | 0.00 | 9/8/2025 | 9/17/2025 3:59:56 PM EST |
| 23.00 | 1.10 | 1.75 | 1.43 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.19 | 0.99 | 0.04 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.42 | 0.95 | 0.18 | -0.01 | 8/25/2025 | 9/17/2025 3:59:56 PM EST |
| 24.00 | 0.40 | 0.55 | 0.48 | 0.63 | +0.04 | +6.78% | 0.02 | 2 | 840 | 0.37 | 0.78 | 0.49 | -0.07 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 24.50 | 0.10 | 0.25 | 0.18 | 0.21 | -0.09 | -30.00% | 0.01 | 13 | 449 | 0.31 | 0.47 | 0.73 | -0.07 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 33 | 1,171 | 0.36 | 0.17 | 0.46 | -0.04 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 136 | 0.47 | 0.04 | 0.14 | -0.01 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,689 | 0.62 | 0.00 | 0.02 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.44 | -68.75% | 0.00 | 1 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.01 | 1 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST | |
| 29.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.17 | -85.00% | 0.06 | 5 | 5 | 7.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 6.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 31 | 6.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.80 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 25 | 5.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 8 | 5.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 859 | 1.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.80 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 5 | 599 | 0.63 | -0.01 | 0.04 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.46 | -0.05 | 0.18 | -0.01 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 418 | 0.33 | -0.22 | 0.49 | -0.07 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 24.50 | 0.20 | 0.30 | 0.25 | 0.28 | +0.03 | +12.00% | 0.01 | 1 | 225 | 0.30 | -0.53 | 0.73 | -0.07 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.03 | 2 | 113 | 0.47 | -0.83 | 0.46 | -0.04 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 1.25 | 0.63 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.77 | -0.96 | 0.14 | -0.01 | 8/25/2025 | 9/17/2025 3:59:56 PM EST |
| 26.00 | 1.15 | 3.50 | 2.33 | 1.57 | -0.33 | -17.37% | 0.09 | 5 | 25 | 3.58 | -1.00 | 0.02 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 26.50 | 1.55 | 4.00 | 2.78 | % | 0.10 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 27.00 | 2.30 | 4.50 | 3.40 | 2.57 | -0.91 | -26.15% | 0.13 | 2 | 6 | 4.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 27.50 | 2.65 | 5.00 | 3.83 | % | 0.14 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 28.00 | 3.10 | 5.50 | 4.30 | 4.04 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:56 PM EST |
| 28.50 | 3.50 | 6.00 | 4.75 | 4.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:56 PM EST |
| 29.00 | 4.00 | 6.50 | 5.25 | % | 0.18 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 29.50 | 4.60 | 7.00 | 5.80 | % | 0.20 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 30.00 | 5.30 | 7.50 | 6.40 | % | 0.21 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 31.00 | 6.20 | 8.50 | 7.35 | % | 0.24 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 32.00 | 7.00 | 9.50 | 8.25 | % | 0.26 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 33.00 | 8.10 | 10.50 | 9.30 | % | 0.28 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 34.00 | 9.00 | 11.50 | 10.25 | % | 0.30 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 35.00 | 10.10 | 12.50 | 11.30 | % | 0.32 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST |