Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $14.06 as of 8/24/2026 1:50:10 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 | 10.80 | 11.90 | 11.35 | 10.00 | 0.00 | 0.00% | 4.54 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 5.00 | 8.30 | 9.40 | 8.85 | % | 1.77 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 6.00 | 7.30 | 8.40 | 7.85 | % | 1.31 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 7.50 | 5.90 | 6.60 | 6.25 | 4.80 | 0.00 | 0.00% | 0.83 | 0 | 106 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 4.40 | 5.20 | 4.80 | 2.85 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.13 | 1.00 | 0.02 | 0.00 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 3.90 | 4.10 | 4.00 | 4.01 | -0.09 | -2.20% | 0.40 | 5 | 1,024 | 0.75 | 0.93 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 2.65 | 3.20 | 2.93 | 3.02 | -0.03 | -0.99% | 0.27 | 144 | 503 | 0.73 | 0.86 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 12.50 | 1.45 | 1.95 | 1.70 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 1,832 | 0.46 | 0.72 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 0.70 | 1.10 | 0.90 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 599 | 0.48 | 0.49 | 0.16 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 0.45 | 0.85 | 0.65 | 0.55 | -0.17 | -23.62% | 0.04 | 10 | 3,174 | 0.54 | 0.33 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 0.05 | 0.40 | 0.23 | 0.34 | -0.01 | -2.86% | 0.01 | 151 | 12 | 0.41 | 0.21 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,165 | 0.53 | 0.10 | 0.07 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.86 | 0.02 | 0.02 | 0.00 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,497 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.08 | 0.00 | 0.02 | 0.00 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,410 | 0.59 | -0.07 | 0.05 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.18 | +0.02 | +12.50% | 0.02 | 40 | 119 | 0.54 | -0.14 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 12.50 | 0.30 | 0.50 | 0.40 | 0.45 | +0.08 | +21.63% | 0.03 | 28 | 3,036 | 0.48 | -0.28 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 0.95 | 1.20 | 1.08 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.45 | -0.51 | 0.16 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 1.45 | 2.00 | 1.73 | 1.65 | -3.70 | -69.16% | 0.12 | 10 | 158 | 0.44 | -0.67 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 2.25 | 2.85 | 2.55 | % | 0.16 | 0 | 0 | 0.45 | -0.79 | 0.12 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 17.50 | 3.60 | 4.20 | 3.90 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | -0.90 | 0.07 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 5.70 | 6.80 | 6.25 | % | 0.31 | 0 | 0 | 1.05 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 22.50 | 8.20 | 9.30 | 8.75 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 10.70 | 11.80 | 11.25 | % | 0.45 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |