Options Chain for COTERRA ENERGY INC COM (CTRA) - $27.24 as of 1/27/2026 7:49:24 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 | 11.50 | 13.70 | 12.60 | 12.60 | % | 0.84 | 3 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST | |
| 16.00 | 10.60 | 12.70 | 11.65 | 11.63 | % | 0.73 | 9 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST | |
| 17.00 | 9.70 | 11.70 | 10.70 | 10.73 | % | 0.63 | 6 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST | |
| 18.00 | 8.50 | 10.70 | 9.60 | 9.60 | % | 0.53 | 2 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST | |
| 19.00 | 7.70 | 9.70 | 8.70 | 8.70 | % | 0.46 | 8 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST | |
| 20.00 | 6.70 | 8.70 | 7.70 | 7.80 | +0.16 | +2.10% | 0.39 | 7 | 3 | 4.51 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 21.00 | 5.80 | 7.50 | 6.65 | 6.46 | -0.09 | -1.38% | 0.32 | 1 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 22.00 | 4.80 | 6.60 | 5.70 | 5.75 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:56 PM EST |
| 22.50 | 4.10 | 6.10 | 5.10 | 5.18 | % | 0.23 | 1 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST | |
| 23.00 | 3.70 | 5.50 | 4.60 | 4.78 | +0.03 | +0.64% | 0.20 | 1 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 23.50 | 3.40 | 5.20 | 4.30 | 4.36 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:56 PM EST |
| 24.00 | 1.95 | 4.70 | 3.33 | % | 0.14 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 24.50 | 2.40 | 3.30 | 2.85 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 3:59:56 PM EST |
| 25.00 | 1.95 | 3.90 | 2.93 | 2.08 | -0.12 | -5.46% | 0.12 | 117 | 985 | 2.57 | 1.00 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 25.50 | 1.70 | 2.30 | 2.00 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.02 | 0.97 | 0.07 | -0.01 | 1/20/2026 | 1/27/2026 3:59:56 PM EST |
| 26.00 | 1.20 | 1.80 | 1.50 | 1.20 | -0.26 | -17.81% | 0.06 | 100 | 963 | 0.85 | 0.92 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 26.50 | 0.80 | 1.70 | 1.25 | 0.81 | -0.34 | -29.57% | 0.05 | 1 | 445 | 1.14 | 0.83 | 0.23 | -0.04 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 27.00 | 0.65 | 1.45 | 1.05 | 0.70 | -0.02 | -2.78% | 0.04 | 71 | 1,458 | 0.39 | 0.69 | 0.33 | -0.06 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 27.50 | 0.30 | 0.55 | 0.43 | 0.28 | -0.12 | -30.00% | 0.02 | 12 | 194 | 0.42 | 0.52 | 0.38 | -0.07 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 28.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.01 | +5.27% | 0.01 | 31 | 533 | 0.42 | 0.33 | 0.35 | -0.06 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 28.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 41 | 0.41 | 0.19 | 0.25 | -0.05 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.54 | 0.09 | 0.15 | -0.03 | 1/26/2026 | 1/27/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.08 | -0.01 | 1/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 4 | 0.76 | 0.01 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.58 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.10 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 1.78 | +1.73 | +3,460.00% | 0.00 | 1 | 312 | 0.71 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | -0.03 | 0.07 | -0.01 | 1/26/2026 | 1/27/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 121 | 0.47 | -0.08 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 26.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 64 | 127 | 0.47 | -0.17 | 0.23 | -0.04 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 27.00 | 0.10 | 0.35 | 0.23 | 0.24 | +0.01 | +4.35% | 0.01 | 7 | 167 | 0.44 | -0.31 | 0.33 | -0.06 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 27.50 | 0.25 | 0.85 | 0.55 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.41 | -0.48 | 0.38 | -0.07 | 1/26/2026 | 1/27/2026 3:59:56 PM EST |
| 28.00 | 0.60 | 0.80 | 0.70 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.67 | 0.35 | -0.06 | 1/23/2026 | 1/27/2026 3:59:56 PM EST |
| 28.50 | 0.50 | 1.95 | 1.23 | % | 0.04 | 0 | 0 | 1.39 | -0.81 | 0.25 | -0.05 | 1/27/2026 3:59:56 PM EST | |||
| 29.00 | 1.30 | 2.60 | 1.95 | % | 0.07 | 0 | 0 | 1.72 | -0.91 | 0.15 | -0.03 | 1/27/2026 3:59:56 PM EST | |||
| 29.50 | 1.75 | 2.70 | 2.23 | % | 0.08 | 0 | 0 | 1.46 | -0.96 | 0.08 | -0.01 | 1/27/2026 3:59:56 PM EST | |||
| 30.00 | 2.00 | 3.20 | 2.60 | % | 0.09 | 0 | 0 | 1.61 | -0.99 | 0.03 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 30.50 | 1.85 | 4.60 | 3.23 | % | 0.11 | 0 | 0 | 2.74 | -1.00 | 0.01 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 31.00 | 2.35 | 5.20 | 3.78 | % | 0.12 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 31.50 | 2.85 | 5.70 | 4.28 | % | 0.14 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 32.00 | 3.30 | 6.10 | 4.70 | % | 0.15 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 33.00 | 4.30 | 7.10 | 5.70 | % | 0.17 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 34.00 | 5.30 | 8.10 | 6.70 | % | 0.20 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 35.00 | 6.50 | 9.10 | 7.80 | % | 0.22 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 36.00 | 7.30 | 10.10 | 8.70 | 7.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 3:59:56 PM EST |
| 37.00 | 8.30 | 11.10 | 9.70 | % | 0.26 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST |