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)

2025-06-03 10:34:12 ET (Delayed)
Bid: 
25.21
Ask: 
25.22
Vol: 
651,417
Last: 
25.22
Change: 
+0.135 (+0.5383%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 24.000
1.05
+0
0
1.45
0
0
0.9328
0.1526
193
CTRA 24.500
0.8
+0
0.75
0.85
0
0.32
0.846
0.3213
489
CTRA 25.000
0.35
+0
0.35
0.45
1
0.28
0.6452
0.5741
252
CTRA 25.500
0.13
+0.005
0.1
0.2
5
0.27
0.3394
0.5894
137
CTRA 26.000
0.05
+0
0
0.1
0
0.29
0.1322
0.3203
80
CTRA 26.500
0.01
+0
0
0.95
0
1.01
0.0512
0.14
20
Fri Jun 06 2025
Strike
CTRA 24.000
CTRA 24.500
CTRA 25.000
CTRA 25.500
CTRA 26.000
CTRA 26.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 24.000
0.07
+0
0
0.1
0
0.43
-0.0675
0.1532
75
CTRA 24.500
0.1
-0.025
0.05
0.15
1
0.38
-0.155
0.3239
21
CTRA 25.000
0.3
+0
0.15
0.25
0
0.32
-0.3582
0.5816
49
CTRA 25.500
0.99
+0
0.4
0.5
0
0.31
-0.6688
0.5984
1
CTRA 26.000
1.75
+0
0
2.75
0
0.98
-0.8781
0.3252
1
CTRA 26.500
0
+0
0
3.4
0
0.96
-0.959
0.1404
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 24.000
1.23
+0
1.3
1.4
0
0.31
0.8093
0.1808
37
CTRA 24.500
0.85
+0
0.9
1
0
0.3
0.7254
0.254
6
CTRA 25.000
0.5
+0.025
0.55
0.65
6
0.28
0.592
0.3339
136
CTRA 25.500
0.33
+0.03
0.3
0.4
30
0.28
0.4182
0.351
26
CTRA 26.000
0.11
-0.04
0.15
0.2
2
0.27
0.2723
0.2812
63
CTRA 26.500
0.09
+0
0.05
0.15
0
0.29
0.1822
0.2017
20
Fri Jun 13 2025
Strike
CTRA 24.000
CTRA 24.500
CTRA 25.000
CTRA 25.500
CTRA 26.000
CTRA 26.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 24.000
0.13
-0.02
0.05
0.15
15
0.3
-0.1912
0.1818
69
CTRA 24.500
0.2
+0
0.15
0.25
0
0.29
-0.2758
0.2557
1
CTRA 25.000
0.45
+0
0.3
0.4
0
0.27
-0.4102
0.3362
86
CTRA 25.500
0.65
+0
0.55
0.65
0
0.27
-0.5862
0.3544
10
CTRA 26.000
1.1
+0
0.9
1
0
0.28
-0.7332
0.2845
4
CTRA 26.500
0
+0
1.3
1.4
0
0.27
-0.8239
0.2051
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 24.000
1.3
+0.075
1.4
1.5
1
0.29
0.7889
0.1704
1158
CTRA 24.500
1
+0
1
1.1
0
0.27
0.7008
0.2191
7
CTRA 25.000
0.75
+0.1
0.7
0.8
10
0.28
0.5846
0.2589
2299
CTRA 25.500
0.4
+0
0.45
0.55
0
0.28
0.4518
0.2692
1251
CTRA 26.000
0.3
+0
0.25
0.35
0
0.27
0.327
0.2429
2467
CTRA 26.500
0.17
+0.02
0.1
0.2
2
0.25
0.2289
0.1968
28
Fri Jun 20 2025
Strike
CTRA 24.000
CTRA 24.500
CTRA 25.000
CTRA 25.500
CTRA 26.000
CTRA 26.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 24.000
0.2
-0.05
0.15
0.25
1
0.3
-0.213
0.1721
422
CTRA 24.500
0.41
+0
0.25
0.35
0
0.28
-0.3021
0.2216
63
CTRA 25.000
0.6
+0
0.45
0.55
0
0.29
-0.4201
0.2627
8920
CTRA 25.500
1.2
+0
0.65
0.8
0
0.27
-0.5553
0.2742
100
CTRA 26.000
1.08
+0
1
1.1
0
0.28
-0.6827
0.2487
158
CTRA 26.500
0
+0
0
1.5
0
0
-0.783
0.2031
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 23.000
0
+0
2.05
2.5
0
0
0.8555
0.0964
0
CTRA 24.000
1.36
+0
1.3
2.05
0
0.35
0.7534
0.1544
5
CTRA 25.000
0.64
+0
0.8
1.1
0
0.31
0.5774
0.2152
341
CTRA 26.000
0.35
+0
0.35
0.45
0
0.27
0.3607
0.2105
96
CTRA 27.000
0.1
+0
0.1
0.2
0
0.26
0.2047
0.1486
21
CTRA 28.000
0.11
+0
0
0.9
0
0.52
0.1206
0.095
4
Fri Jun 27 2025
Strike
CTRA 23.000
CTRA 24.000
CTRA 25.000
CTRA 26.000
CTRA 27.000
CTRA 28.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTRA 23.000
0.27
+0
0.05
0.45
0
0.41
-0.1452
0.0971
24
CTRA 24.000
0.55
+0
0.25
0.35
0
0.31
-0.2484
0.156
22
CTRA 25.000
0.8
+0
0.4
0.8
0
0.28
-0.4269
0.2184
72
CTRA 26.000
2.05
+0
0.9
1.3
0
0.26
-0.648
0.2158
1
CTRA 27.000
2.77
+0
1.5
2.35
0
0.29
-0.808
0.1544
2
CTRA 28.000
0
+0
1.1
4.9
0
0.42
-0.8945
0.101
0
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.