Options Chain for COTERRA ENERGY INC COM (CTRA)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
17.00 10.10 10.40 % 0 0 2.14 1.00 0.00 0.00 12/2/2022 8:59:20 PM
18.00 9.00 9.50 % 0 0 2.54 1.00 0.00 0.00 12/2/2022 8:59:20 PM
19.00 8.20 8.50 % 0 0 1.93 1.00 0.00 0.00 12/2/2022 8:59:20 PM
20.00 7.20 7.50 8.20 0.00 0.00% 0 3 1.88 1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:20 PM
20.50 6.50 6.90 % 0 0 1.41 1.00 0.00 0.00 12/2/2022 8:59:20 PM
21.00 6.00 6.40 % 0 0 1.31 1.00 0.00 0.00 12/2/2022 8:59:20 PM
21.50 5.50 5.90 % 0 0 1.21 1.00 0.00 0.00 12/2/2022 8:59:20 PM
22.00 5.20 5.40 % 0 0 1.43 1.00 0.00 0.00 12/2/2022 8:59:20 PM
22.50 4.50 4.90 % 0 0 1.03 1.00 0.00 0.00 12/2/2022 8:59:20 PM
23.00 4.20 4.50 4.00 0.00 0.00% 0 1 1.09 1.00 0.00 0.00 11/22/2022 12/2/2022 8:59:20 PM
23.50 3.70 4.10 % 0 0 1.11 0.99 0.01 -0.01 12/2/2022 8:59:20 PM
24.00 3.20 3.40 3.40 0.00 0.00% 0 151 0.75 0.99 0.02 -0.01 12/2/2022 12/2/2022 8:59:20 PM
24.50 2.70 3.00 % 0 0 0.66 0.96 0.05 -0.01 12/2/2022 8:59:20 PM
25.00 2.20 2.40 2.75 0.00 0.00% 0 68 0.57 0.93 0.08 -0.02 11/30/2022 12/2/2022 8:59:20 PM
25.50 1.55 1.95 1.35 0.00 0.00% 0 7 0.47 0.88 0.13 -0.03 11/21/2022 12/2/2022 8:59:20 PM
26.00 1.30 1.50 1.33 0.00 0.00% 0 208 0.36 0.81 0.18 -0.03 12/2/2022 12/2/2022 8:59:20 PM
26.50 0.95 1.10 1.05 0.00 0.00% 0 35 0.37 0.71 0.24 -0.04 11/22/2022 12/2/2022 8:59:20 PM
27.00 0.60 0.80 0.68 0.00 0.00% 0 132 0.35 0.59 0.29 -0.04 12/2/2022 12/2/2022 8:59:20 PM
27.50 0.40 0.50 0.49 0.00 0.00% 0 351 0.35 0.44 0.31 -0.04 12/2/2022 12/2/2022 8:59:20 PM
28.00 0.20 0.25 0.20 0.00 0.00% 0 780 0.33 0.29 0.27 -0.03 12/2/2022 12/2/2022 8:59:20 PM
28.50 0.10 0.15 0.15 0.00 0.00% 0 358 0.34 0.18 0.20 -0.03 12/2/2022 12/2/2022 8:59:20 PM
29.00 0.05 0.10 0.06 0.00 0.00% 0 589 0.36 0.11 0.14 -0.02 12/2/2022 12/2/2022 8:59:20 PM
29.50 0.00 0.10 0.05 0.00 0.00% 0 89 0.47 0.06 0.09 -0.01 12/2/2022 12/2/2022 8:59:20 PM
30.00 0.00 0.10 0.05 0.00 0.00% 0 916 0.54 0.03 0.05 -0.01 12/2/2022 12/2/2022 8:59:20 PM
30.50 0.00 0.20 0.08 0.00 0.00% 0 13 0.73 0.01 0.02 0.00 12/1/2022 12/2/2022 8:59:20 PM
31.00 0.00 0.15 0.08 0.00 0.00% 0 47 0.74 0.01 0.01 0.00 11/30/2022 12/2/2022 8:59:20 PM
31.50 0.00 0.75 % 0 0 1.40 0.00 0.00 0.00 12/2/2022 8:59:20 PM
32.00 0.00 0.75 0.10 0.00 0.00% 0 46 1.48 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:20 PM
32.50 0.00 0.75 % 0 0 1.56 0.00 0.00 0.00 12/2/2022 8:59:20 PM
33.00 0.00 0.10 0.05 0.00 0.00% 0 196 0.90 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:20 PM
33.50 0.00 0.95 % 0 0 1.88 0.00 0.00 0.00 12/2/2022 8:59:20 PM
34.00 0.00 0.95 0.05 0.00 0.00% 0 220 1.95 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:20 PM
35.00 0.00 0.10 0.42 0.00 0.00% 0 1 1.10 0.00 0.00 0.00 10/27/2022 12/2/2022 8:59:20 PM
36.00 0.00 0.95 0.05 0.00 0.00% 0 0 2.22 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:20 PM
37.00 0.00 0.95 0.05 0.00 0.00% 0 1 2.34 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:20 PM
38.00 0.00 0.80 % 0 0 2.32 0.00 0.00 0.00 12/2/2022 8:59:20 PM
39.00 0.00 0.35 0.01 0.00 0.00% 0 1 1.91 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:20 PM
40.00 0.00 0.95 0.01 0.00 0.00% 0 1 2.68 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:20 PM
41.00 0.00 0.10 0.01 0.00 0.00% 0 118 1.62 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:20 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
17.00 0.00 0.95 % 0 0 3.57 0.00 0.00 0.00 12/2/2022 8:59:20 PM
18.00 0.00 0.95 % 0 0 3.25 0.00 0.00 0.00 12/2/2022 8:59:20 PM
19.00 0.00 0.95 % 0 0 2.95 0.00 0.00 0.00 12/2/2022 8:59:20 PM
20.00 0.00 0.95 % 0 0 2.66 0.00 0.00 0.00 12/2/2022 8:59:20 PM
20.50 0.00 0.40 % 0 0 1.85 0.00 0.00 0.00 12/2/2022 8:59:20 PM
21.00 0.00 0.40 0.05 0.00 0.00% 0 10 1.73 0.00 0.00 0.00 10/28/2022 12/2/2022 8:59:20 PM
21.50 0.00 0.40 % 0 0 1.62 0.00 0.00 0.00 12/2/2022 8:59:20 PM
22.00 0.00 0.15 0.09 0.00 0.00% 0 125 1.13 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:20 PM
22.50 0.00 0.15 % 0 0 1.04 0.00 0.00 0.00 12/2/2022 8:59:20 PM
23.00 0.00 0.15 0.08 0.00 0.00% 0 75 0.95 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:20 PM
23.50 0.00 0.15 % 0 0 0.85 -0.01 0.01 -0.01 12/2/2022 8:59:20 PM
24.00 0.00 0.35 0.10 0.00 0.00% 0 121 1.01 -0.01 0.02 -0.01 11/23/2022 12/2/2022 8:59:20 PM
24.50 0.00 0.10 0.05 0.00 0.00% 0 10 0.60 -0.04 0.05 -0.01 11/29/2022 12/2/2022 8:59:20 PM
25.00 0.05 0.10 0.05 0.00 0.00% 0 420 0.47 -0.07 0.08 -0.02 12/2/2022 12/2/2022 8:59:20 PM
25.50 0.00 0.10 0.06 0.00 0.00% 0 354 0.43 -0.12 0.13 -0.03 12/2/2022 12/2/2022 8:59:20 PM
26.00 0.10 0.15 0.10 0.00 0.00% 0 869 0.36 -0.19 0.18 -0.03 12/2/2022 12/2/2022 8:59:20 PM
26.50 0.20 0.25 0.20 0.00 0.00% 0 581 0.35 -0.29 0.24 -0.04 12/2/2022 12/2/2022 8:59:20 PM
27.00 0.35 0.45 0.40 0.00 0.00% 0 620 0.35 -0.41 0.29 -0.04 12/2/2022 12/2/2022 8:59:20 PM
27.50 0.60 0.75 0.57 0.00 0.00% 0 181 0.33 -0.56 0.31 -0.04 12/2/2022 12/2/2022 8:59:20 PM
28.00 0.90 1.05 0.97 0.00 0.00% 0 119 0.34 -0.71 0.27 -0.03 12/2/2022 12/2/2022 8:59:20 PM
28.50 1.20 1.45 1.48 0.00 0.00% 0 11 0.42 -0.82 0.20 -0.03 12/2/2022 12/2/2022 8:59:20 PM
29.00 1.65 1.95 1.75 0.00 0.00% 0 6 0.46 -0.89 0.14 -0.02 12/2/2022 12/2/2022 8:59:20 PM
29.50 2.15 2.35 % 0 0 0.64 -0.94 0.09 -0.01 12/2/2022 8:59:20 PM
30.00 2.65 2.95 2.91 0.00 0.00% 0 19 0.61 -0.97 0.05 -0.01 12/2/2022 12/2/2022 8:59:20 PM
30.50 3.00 3.50 2.85 0.00 0.00% 0 1 0.68 -0.99 0.02 0.00 11/25/2022 12/2/2022 8:59:20 PM
31.00 3.40 3.90 3.51 0.00 0.00% 0 1 0.87 -0.99 0.01 0.00 11/8/2022 12/2/2022 8:59:20 PM
31.50 4.00 4.40 % 0 0 0.94 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
32.00 4.60 4.90 % 0 0 0.88 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
32.50 5.00 5.40 % 0 0 1.08 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
33.00 5.60 5.80 6.30 0.00 0.00% 0 0 1.14 -1.00 0.00 0.00 11/18/2022 12/2/2022 8:59:20 PM
33.50 6.00 6.40 % 0 0 1.32 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
34.00 6.60 7.10 % 0 0 1.11 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
35.00 7.50 7.90 % 0 0 1.38 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
36.00 8.60 8.90 % 0 0 1.48 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
37.00 9.60 10.00 % 0 0 1.42 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
38.00 10.60 10.90 % 0 0 1.83 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
39.00 11.50 11.90 % 0 0 1.60 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
40.00 12.60 13.00 % 0 0 1.68 -1.00 0.00 0.00 12/2/2022 8:59:20 PM
41.00 13.60 13.90 % 0 0 1.96 -1.00 0.00 0.00 12/2/2022 8:59:20 PM