Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $9.38 as of 8/22/2025 3:36:44 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 | 6.20 | 7.80 | 7.00 | 7.10 | 0.00 | 0.00% | 2.80 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 4.90 | 5.10 | 5.00 | 4.95 | +0.65 | +15.12% | 1.00 | 100 | 233 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 2.55 | 2.60 | 2.58 | 2.52 | +0.42 | +20.00% | 0.34 | 421 | 1,373 | 0.64 | 0.94 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.25 | +62.50% | 0.06 | 473 | 991 | 0.40 | 0.52 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,207 | 0.57 | 0.09 | 0.10 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.32 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 1 | 763 | 0.57 | -0.06 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.63 | -0.41 | -39.43% | 0.07 | 161 | 389 | 0.42 | -0.48 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 2.45 | 2.75 | 2.60 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 96 | 0.58 | -0.91 | 0.10 | 0.00 | 6/2/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 4.80 | 5.20 | 5.00 | 6.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 7.40 | 7.70 | 7.55 | 8.86 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 10.00 | 10.20 | 10.10 | % | 0.51 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 12.30 | 12.70 | 12.50 | % | 0.56 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 15.00 | 15.20 | 15.10 | % | 0.60 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 19.90 | 20.30 | 20.10 | 20.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |