Options Chain for COTERRA ENERGY INC COM (CTRA) - $31.50 as of 3/3/2026 7:39:45 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 | 14.90 | 17.60 | 16.25 | % | 1.08 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 17.00 | 13.00 | 15.60 | 14.30 | % | 0.84 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 18.00 | 11.90 | 14.60 | 13.25 | % | 0.74 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 19.00 | 10.90 | 13.60 | 12.25 | 12.75 | % | 0.64 | 1 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:05 PM EST | |
| 20.00 | 10.00 | 12.60 | 11.30 | 11.85 | % | 0.57 | 1 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:05 PM EST | |
| 21.00 | 9.00 | 11.60 | 10.30 | % | 0.49 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 22.00 | 7.90 | 10.60 | 9.25 | % | 0.42 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 23.00 | 6.90 | 9.60 | 8.25 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/3/2026 4:00:05 PM EST |
| 24.00 | 6.50 | 8.60 | 7.55 | 7.25 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 25.00 | 5.50 | 7.60 | 6.55 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 25.50 | 5.10 | 7.10 | 6.10 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 26.00 | 4.60 | 6.60 | 5.60 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 80 | 3.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 4:00:05 PM EST |
| 26.50 | 4.00 | 6.30 | 5.15 | % | 0.19 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 27.00 | 3.50 | 5.60 | 4.55 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:05 PM EST |
| 27.50 | 3.10 | 5.30 | 4.20 | % | 0.15 | 0 | 0 | 3.17 | 1.00 | 0.01 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 28.00 | 2.40 | 4.70 | 3.55 | 3.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.86 | 0.99 | 0.03 | -0.01 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 28.50 | 2.10 | 4.20 | 3.15 | % | 0.11 | 0 | 0 | 2.65 | 0.97 | 0.06 | -0.02 | 3/3/2026 4:00:05 PM EST | |||
| 29.00 | 1.70 | 3.50 | 2.60 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 2.25 | 0.92 | 0.11 | -0.03 | 2/25/2026 | 3/3/2026 4:00:05 PM EST |
| 29.50 | 1.15 | 3.20 | 2.18 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.24 | 0.85 | 0.17 | -0.06 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 30.00 | 0.85 | 1.40 | 1.13 | 1.70 | +0.19 | +12.59% | 0.04 | 9 | 37 | 0.49 | 0.75 | 0.23 | -0.07 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 30.50 | 0.65 | 0.85 | 0.75 | 0.70 | -0.80 | -53.34% | 0.02 | 3 | 29 | 0.47 | 0.62 | 0.27 | -0.09 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 31.00 | 0.40 | 0.60 | 0.50 | 0.80 | -0.07 | -8.05% | 0.02 | 1 | 86 | 0.49 | 0.48 | 0.29 | -0.09 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 31.50 | 0.20 | 0.35 | 0.28 | 0.62 | +0.05 | +8.78% | 0.01 | 6 | 15 | 0.46 | 0.34 | 0.27 | -0.08 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.27 | -64.29% | 0.01 | 23 | 51 | 0.49 | 0.23 | 0.22 | -0.07 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.20 | +0.02 | +11.12% | 0.00 | 6 | 100 | 0.50 | 0.14 | 0.16 | -0.05 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.69 | 0.07 | 0.10 | -0.03 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.04 | 0.06 | -0.02 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.02 | 0.03 | -0.01 | 2/26/2026 | 3/3/2026 4:00:05 PM EST |
| 34.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.07 | 0.01 | 0.01 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.45 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 3/3/2026 4:00:05 PM EST |
| 35.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 36.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/3/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/3/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/3/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/3/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.30 | 0.00 | 0.01 | 0.00 | 2/25/2026 | 3/3/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.12 | -0.01 | 0.03 | -0.01 | 2/27/2026 | 3/3/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.89 | -0.03 | 0.06 | -0.02 | 2/18/2026 | 3/3/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | -0.08 | 0.11 | -0.03 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 29.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | -0.15 | 0.17 | -0.06 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.01 | -4.77% | 0.01 | 12 | 14 | 0.47 | -0.25 | 0.23 | -0.07 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 30.50 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 56 | 54 | 0.45 | -0.38 | 0.27 | -0.09 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.45 | -0.52 | 0.29 | -0.09 | 2/27/2026 | 3/3/2026 4:00:05 PM EST |
| 31.50 | 0.70 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.36 | -0.66 | 0.27 | -0.08 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 32.00 | 0.80 | 1.60 | 1.20 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.83 | -0.77 | 0.22 | -0.07 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 32.50 | 1.20 | 2.10 | 1.65 | 2.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.97 | -0.86 | 0.16 | -0.05 | 2/27/2026 | 3/3/2026 4:00:05 PM EST |
| 33.00 | 0.55 | 2.45 | 1.50 | % | 0.05 | 0 | 0 | 0.94 | -0.93 | 0.10 | -0.03 | 3/3/2026 4:00:05 PM EST | |||
| 33.50 | 1.00 | 2.90 | 1.95 | % | 0.06 | 0 | 0 | 1.00 | -0.96 | 0.06 | -0.02 | 3/3/2026 4:00:05 PM EST | |||
| 34.00 | 1.40 | 4.40 | 2.90 | 2.15 | % | 0.09 | 1 | 0 | 2.18 | -0.98 | 0.03 | -0.01 | 3/3/2026 | 3/3/2026 4:00:05 PM EST | |
| 34.50 | 2.20 | 4.10 | 3.15 | % | 0.09 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 35.00 | 2.30 | 6.00 | 4.15 | % | 0.12 | 0 | 0 | 3.01 | -1.00 | 0.01 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 35.50 | 2.80 | 6.60 | 4.70 | % | 0.13 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 36.00 | 3.30 | 7.10 | 5.20 | % | 0.14 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 36.50 | 3.80 | 7.60 | 5.70 | % | 0.16 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 37.00 | 4.30 | 7.90 | 6.10 | % | 0.16 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 37.50 | 4.80 | 8.50 | 6.65 | % | 0.18 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 38.00 | 5.40 | 9.00 | 7.20 | % | 0.19 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 39.00 | 6.40 | 10.00 | 8.20 | % | 0.21 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 40.00 | 7.40 | 11.00 | 9.20 | % | 0.23 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 41.00 | 8.40 | 11.80 | 10.10 | % | 0.25 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST |