Cboe Global Markets

CTRA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cabot Oil & Gas Corporation (ctra)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
23.81
Ask: 
23.96
Vol: 
4,780,592
Last: 
23.89
Change: 
+0.11 (+0.462%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 22.500
1.3
+0
0.95
1.6
0
0
0.8952
0.1658
2
CTRA 23.000
0.85
+0
0
1.15
0
0
0.8317
0.286
5
CTRA 23.500
0.38
-0.02
0.4
0.5
18
0.26
0.6846
0.5208
31
CTRA 24.000
0.15
-0.025
0.15
0.2
141
0.26
0.3949
0.5947
734
CTRA 24.500
0.07
-0.005
0.05
0.1
137
0.3
0.2098
0.3538
149
CTRA 25.000
0.02
-0.005
0
0.05
2
0.31
0.1313
0.2111
600
Fri Aug 01 2025
Strike
CTRA 22.500
CTRA 23.000
CTRA 23.500
CTRA 24.000
CTRA 24.500
CTRA 25.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 22.500
0.08
+0
0
0.2
0
0.52
-0.106
0.1671
35
CTRA 23.000
0.06
-0.015
0.05
0.1
71
0.34
-0.1705
0.2897
124
CTRA 23.500
0.17
-0.055
0
0.2
20
0.22
-0.3212
0.5316
64
CTRA 24.000
0.45
-0.05
0.35
0.5
4
0.32
-0.6179
0.609
113
CTRA 24.500
0.8
+0.25
0
0.85
4
0
-0.8036
0.3599
22
CTRA 25.000
1.17
-0.555
0.9
1.3
16
0
-0.8803
0.2144
32
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 22.500
0
+0
1.4
2.75
0
0.83
0.7636
0.1568
0
CTRA 23.000
1.09
+0
0.9
1.5
0
0.45
0.6868
0.1968
367
CTRA 23.500
0.69
+0
0.55
2.85
0
0.95
0.5847
0.2347
7
CTRA 24.000
0.55
+0.05
0.45
0.6
21
0.39
0.4618
0.2532
689
CTRA 24.500
0.37
+0.02
0.25
0.4
33
0.37
0.3381
0.2381
93
CTRA 25.000
0.2
+0
0
0.25
58
0.31
0.2367
0.1975
692
Fri Aug 08 2025
Strike
CTRA 22.500
CTRA 23.000
CTRA 23.500
CTRA 24.000
CTRA 24.500
CTRA 25.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 22.500
0.15
-0.125
0.15
0.3
16
0.43
-0.2357
0.1571
20
CTRA 23.000
0.3
-0.075
0.3
0.4
31
0.42
-0.3128
0.1973
362
CTRA 23.500
0.5
-0.075
0.25
1.4
4
0.59
-0.4152
0.2354
9
CTRA 24.000
0.78
-0.295
0.45
1
13
0.37
-0.5385
0.2541
78
CTRA 24.500
0.95
-0.2
0.75
3.2
4
0.96
-0.6627
0.239
6
CTRA 25.000
1.36
+0.435
0
2.9
2
0.41
-0.7646
0.1986
19
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 22.500
0
+0
0
3.5
0
0.47
0.7731
0.1542
0
CTRA 23.000
1.15
+0
0.6
1.45
0
0.25
0.6937
0.19
61
CTRA 23.500
0.89
-0.11
0.55
1.05
2
0.3
0.5941
0.2205
5
CTRA 24.000
0.59
-0.01
0.3
0.7
15
0.28
0.48
0.2346
445
CTRA 24.500
0.4
-0.05
0.1
0.45
2
0.26
0.3648
0.2253
2
CTRA 25.000
0.25
+0.025
0
0.3
4
0.26
0.2627
0.1956
182
Fri Aug 15 2025
Strike
CTRA 22.500
CTRA 23.000
CTRA 23.500
CTRA 24.000
CTRA 24.500
CTRA 25.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 22.500
0.31
-0.565
0
0.55
11
0.34
-0.2686
0.1634
79
CTRA 23.000
0.36
-0.14
0.2
0.55
9
0.31
-0.3529
0.195
247
CTRA 23.500
0.9
+0
0
2.35
0
0.6
-0.4547
0.2188
18
CTRA 24.000
0.84
-0.185
0.25
1.1
25
0.37
-0.5668
0.2252
281
CTRA 24.500
1.1
+0
0
2.35
0
0.31
-0.6759
0.21
7
CTRA 25.000
1.13
-0.67
1.35
1.8
13
0.32
-0.769
0.1783
317
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 21.000
0
+0
0.9
5.1
0
0.46
0.8868
0.0759
0
CTRA 22.000
0
+0
0.9
3.3
0
0.4
0.8095
0.1211
0
CTRA 23.000
1.2
+0
0
3
0
0.44
0.676
0.1789
1
CTRA 24.000
0.6
+0
0.3
1.75
0
0.46
0.4798
0.2128
4
CTRA 25.000
0.35
+0
0
0.6
1
0.31
0.2833
0.1801
33
CTRA 26.000
0.15
-0.025
0.1
0.2
1
0.31
0.1557
0.1195
112
Fri Aug 22 2025
Strike
CTRA 21.000
CTRA 22.000
CTRA 23.000
CTRA 24.000
CTRA 25.000
CTRA 26.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 21.000
0.1
+0
0
2.2
0
0.94
-0.1439
0.081
5
CTRA 22.000
0.2
+0
0
1.05
0
0.5
-0.2269
0.1228
2
CTRA 23.000
0.62
+0.045
0.3
0.6
12
0.3
-0.3623
0.1738
48
CTRA 24.000
0.95
-0.175
0.55
2.7
1
0.59
-0.5525
0.2022
41
CTRA 25.000
1.44
-0.46
1.4
1.8
2
0.3
-0.7385
0.171
21
CTRA 26.000
1.62
+0
0.45
4.6
0
0.36
-0.8584
0.114
11
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 21.000
0
+0
0.9
5
0
0.37
0.8699
0.0795
0
CTRA 22.000
0
+0
0.15
4.1
0
0.37
0.7895
0.12
0
CTRA 23.000
0
+0
0
3.2
0
0.43
0.6598
0.1664
0
CTRA 24.000
0
+0
0
2.75
0
0.53
0.4808
0.1905
0
CTRA 25.000
0.45
+0
0
0.9
0
0.33
0.3038
0.1658
37
CTRA 26.000
0.15
+0
0
0.9
0
0.44
0.1821
0.1188
29
Fri Aug 29 2025
Strike
CTRA 21.000
CTRA 22.000
CTRA 23.000
CTRA 24.000
CTRA 25.000
CTRA 26.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 21.000
0
+0
0
1.2
0
0.61
-0.1571
0.0801
0
CTRA 22.000
0.5
+0
0
2.3
0
0.7
-0.2388
0.1172
4
CTRA 23.000
0.42
+0
0.05
2.5
0
0.58
-0.367
0.1611
7
CTRA 24.000
1.1
+0
0
1.9
0
0.28
-0.5426
0.1867
111
CTRA 25.000
1.13
+0
0
3.5
0
0.33
-0.7172
0.165
1
CTRA 26.000
2.47
+0
0.45
4.7
0
0.35
-0.8372
0.1174
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.