Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $9.98 as of 12/8/2025 3:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 8.60 | 7.60 | 7.60 | 0.00 | 0.00% | 3.04 | 0 | 2 | 6.43 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 5.00 | 4.40 | 5.50 | 4.95 | 5.00 | 0.00 | 0.00% | 0.99 | 0 | 71 | 2.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 7.50 | 1.85 | 2.90 | 2.38 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 799 | 1.22 | 0.96 | 0.05 | 0.00 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.61 | -0.09 | -12.86% | 0.06 | 140 | 2,512 | 0.50 | 0.51 | 0.25 | -0.01 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 17 | 1,293 | 0.55 | 0.08 | 0.10 | 0.00 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 764 | 0.73 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.09 | -0.01 | -10.00% | 0.02 | 5 | 1,841 | 0.93 | -0.04 | 0.05 | 0.00 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 10.00 | 0.35 | 1.00 | 0.68 | 0.63 | 0.00 | 0.00% | 0.07 | 0 | 767 | 0.48 | -0.49 | 0.25 | -0.01 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 12.50 | 2.10 | 3.30 | 2.70 | 2.79 | 0.00 | 0.00% | 0.22 | 0 | 265 | 1.19 | -0.92 | 0.10 | 0.00 | 12/3/2025 | 12/8/2025 3:59:50 PM EST |
| 15.00 | 4.50 | 5.70 | 5.10 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 12/8/2025 3:59:50 PM EST |
| 17.50 | 6.90 | 8.30 | 7.60 | % | 0.43 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST |