Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $14.30 as of 9/18/2026 8:50:17 AM 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 | 11.10 | 12.10 | 11.60 | 10.00 | 0.00 | 0.00% | 4.64 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 3:59:51 PM EST |
| 5.00 | 8.60 | 9.60 | 9.10 | % | 1.82 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 6.00 | 7.60 | 8.60 | 8.10 | % | 1.35 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 7.50 | 6.10 | 7.00 | 6.55 | 6.76 | 0.00 | 0.00% | 0.87 | 0 | 70 | 2.35 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:51 PM EST |
| 9.00 | 4.50 | 5.60 | 5.05 | 5.30 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:51 PM EST |
| 10.00 | 4.10 | 4.30 | 4.20 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 954 | 1.01 | 0.98 | 0.02 | 0.00 | 9/15/2026 | 9/17/2026 3:59:51 PM EST |
| 11.00 | 2.75 | 3.60 | 3.18 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 533 | 1.13 | 0.95 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 12.50 | 1.55 | 2.10 | 1.83 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 1,475 | 0.49 | 0.82 | 0.12 | -0.01 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 14.00 | 0.70 | 1.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0.06 | 4 | 714 | 0.44 | 0.56 | 0.21 | -0.01 | 9/18/2026 | 9/17/2026 3:59:51 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.10 | -22.23% | 0.03 | 10 | 3,018 | 0.49 | 0.35 | 0.20 | -0.01 | 9/18/2026 | 9/17/2026 3:59:51 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.26 | +0.06 | +30.00% | 0.01 | 440 | 5,666 | 0.50 | 0.20 | 0.15 | -0.01 | 9/18/2026 | 9/17/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,140 | 0.50 | 0.07 | 0.08 | -0.01 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.02 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.09 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/17/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/17/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 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 | 3.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 8 | 2.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,317 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.45 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,295 | 0.88 | -0.02 | 0.02 | 0.00 | 9/15/2026 | 9/17/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.83 | -0.05 | 0.04 | -0.01 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 12.50 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3,081 | 0.50 | -0.18 | 0.12 | -0.01 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 14.00 | 0.45 | 0.95 | 0.70 | 0.76 | +0.11 | +16.93% | 0.05 | 15 | 255 | 0.49 | -0.44 | 0.21 | -0.01 | 9/18/2026 | 9/17/2026 3:59:51 PM EST |
| 15.00 | 1.00 | 1.60 | 1.30 | 0.93 | 0.00 | 0.00% | 0.09 | 0 | 727 | 0.37 | -0.65 | 0.20 | -0.01 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 16.00 | 1.80 | 2.40 | 2.10 | 1.96 | 0.00 | 0.00% | 0.13 | 0 | 272 | 0.45 | -0.80 | 0.15 | -0.01 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 17.50 | 3.10 | 3.90 | 3.50 | 3.27 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.70 | -0.93 | 0.08 | -0.01 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 19.00 | 4.50 | 5.40 | 4.95 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.88 | -0.98 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 20.00 | 5.50 | 6.60 | 6.05 | % | 0.30 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 22.50 | 8.00 | 8.90 | 8.45 | % | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 25.00 | 10.50 | 11.40 | 10.95 | % | 0.44 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST |