Options Chain for COTERRA ENERGY INC COM (CTRA) - $23.38 as of 10/28/2025 8:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.60 | 12.50 | 11.05 | % | 0.85 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 14.00 | 8.60 | 11.50 | 10.05 | % | 0.72 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 15.00 | 7.60 | 10.50 | 9.05 | % | 0.60 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 15.50 | 7.10 | 10.00 | 8.55 | % | 0.55 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 16.00 | 6.60 | 9.50 | 8.05 | % | 0.50 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 16.50 | 6.10 | 9.00 | 7.55 | 7.18 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.82 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 17.00 | 5.60 | 8.50 | 7.05 | 7.01 | 0.00 | 0.00% | 0.41 | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 17.50 | 5.10 | 8.00 | 6.55 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 6.14 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 18.00 | 4.60 | 7.50 | 6.05 | 5.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 4:00:03 PM EST |
| 18.50 | 4.10 | 7.00 | 5.55 | % | 0.30 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 19.00 | 3.20 | 6.50 | 4.85 | % | 0.26 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 19.50 | 2.75 | 6.00 | 4.38 | 4.53 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 20.00 | 3.20 | 3.70 | 3.45 | 3.65 | -0.16 | -4.20% | 0.17 | 2 | 20 | 1.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 20.50 | 2.50 | 3.70 | 3.10 | % | 0.15 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 21.00 | 2.00 | 3.20 | 2.60 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 4:00:03 PM EST |
| 21.50 | 1.70 | 2.45 | 2.08 | % | 0.10 | 0 | 0 | 1.60 | 0.99 | 0.02 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 22.00 | 1.30 | 1.60 | 1.45 | 1.48 | -0.21 | -12.43% | 0.07 | 2 | 3 | 0.86 | 0.96 | 0.10 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 22.50 | 0.85 | 1.20 | 1.03 | 1.02 | -0.26 | -20.32% | 0.05 | 3 | 11 | 0.81 | 0.88 | 0.26 | -0.03 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 23.00 | 0.30 | 0.65 | 0.48 | 0.56 | -0.38 | -40.43% | 0.02 | 5 | 658 | 0.28 | 0.70 | 0.47 | -0.04 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 23.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.20 | -44.45% | 0.01 | 61 | 344 | 0.33 | 0.44 | 0.57 | -0.05 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 81 | 1,144 | 0.33 | 0.19 | 0.40 | -0.03 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 24 | 235 | 0.53 | 0.06 | 0.17 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.55 | 0.01 | 0.05 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.67 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 29.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 31.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.03 | % | 0.04 | 1 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.23 | % | 0.01 | 1 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.11 | % | 0.01 | 1 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.29 | % | 0.01 | 1 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | -0.01 | 0.02 | 0.00 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 193 | 0.52 | -0.04 | 0.10 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 32 | 84 | 0.37 | -0.12 | 0.26 | -0.03 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 14 | 188 | 0.33 | -0.30 | 0.47 | -0.04 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 23.50 | 0.25 | 0.35 | 0.30 | 0.35 | +0.06 | +20.69% | 0.01 | 8 | 213 | 0.28 | -0.56 | 0.57 | -0.05 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 24.00 | 0.45 | 0.95 | 0.70 | 0.70 | +0.20 | +40.00% | 0.03 | 2 | 111 | 0.69 | -0.81 | 0.40 | -0.03 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 24.50 | 0.85 | 1.35 | 1.10 | 1.05 | +0.11 | +11.71% | 0.04 | 2 | 5 | 0.74 | -0.94 | 0.17 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 25.00 | 1.50 | 1.90 | 1.70 | 1.71 | +0.41 | +31.54% | 0.07 | 3 | 123 | 0.98 | -0.99 | 0.05 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 25.50 | 0.85 | 3.60 | 2.23 | 1.96 | 0.00 | 0.00% | 0.09 | 0 | 11 | 2.71 | -1.00 | 0.01 | 0.00 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 26.00 | 2.00 | 2.90 | 2.45 | 2.40 | -0.05 | -2.05% | 0.09 | 2 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 26.50 | 1.05 | 5.00 | 3.03 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.57 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 27.00 | 1.55 | 5.50 | 3.53 | 3.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 27.50 | 3.40 | 4.50 | 3.95 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 28.00 | 3.90 | 5.00 | 4.45 | 4.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 28.50 | 4.40 | 5.50 | 4.95 | 4.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 29.00 | 4.90 | 6.00 | 5.45 | 5.87 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 29.50 | 5.20 | 6.70 | 5.95 | % | 0.20 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 30.00 | 5.70 | 7.20 | 6.45 | 6.83 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 30.50 | 6.20 | 7.70 | 6.95 | % | 0.23 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 31.00 | 6.70 | 8.20 | 7.45 | 7.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 31.50 | 7.20 | 8.70 | 7.95 | % | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 32.00 | 7.70 | 9.20 | 8.45 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 33.00 | 8.70 | 10.20 | 9.45 | 9.82 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 34.00 | 9.70 | 11.20 | 10.45 | 10.72 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 35.00 | 10.30 | 12.60 | 11.45 | % | 0.33 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST |