Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $13.10 as of 10/1/2026 5:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 5.70 | 6.50 | 6.10 | % | 0.87 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 8.00 | 4.70 | 5.50 | 5.10 | % | 0.64 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 9.00 | 3.70 | 4.50 | 4.10 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 10.00 | 2.85 | 3.70 | 3.28 | % | 0.33 | 0 | 0 | 0.95 | 0.96 | 0.05 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 11.00 | 2.15 | 2.70 | 2.43 | 2.24 | 0.00 | 0.00% | 0.22 | 0 | 60 | 0.73 | 0.87 | 0.09 | 0.00 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 12.00 | 1.45 | 1.95 | 1.70 | 1.49 | 0.00 | 0.00% | 0.14 | 0 | 109 | 0.51 | 0.73 | 0.14 | -0.01 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 13.00 | 0.90 | 1.20 | 1.05 | 1.13 | -0.07 | -5.84% | 0.08 | 24 | 477 | 0.48 | 0.57 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 14.00 | 0.55 | 1.00 | 0.78 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.56 | 0.42 | 0.16 | -0.01 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.48 | 0.29 | 0.13 | -0.01 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 701 | 0.47 | 0.19 | 0.10 | -0.01 | 9/21/2026 | 10/1/2026 3:59:57 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.08 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.05 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.03 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.02 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.83 | -0.04 | 0.05 | 0.00 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.10 | -33.34% | 0.02 | 52 | 51 | 0.50 | -0.13 | 0.09 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 12.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.05 | -10.00% | 0.04 | 101 | 320 | 0.49 | -0.27 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 13.00 | 0.60 | 1.10 | 0.85 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.50 | -0.43 | 0.16 | -0.01 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 14.00 | 1.20 | 1.75 | 1.48 | 1.56 | +0.06 | +4.00% | 0.11 | 1 | 45 | 0.52 | -0.58 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 15.00 | 1.90 | 2.65 | 2.28 | 2.43 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.55 | -0.71 | 0.13 | -0.01 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 16.00 | 2.50 | 3.50 | 3.00 | % | 0.19 | 0 | 0 | 0.84 | -0.81 | 0.10 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 17.00 | 3.40 | 4.30 | 3.85 | % | 0.23 | 0 | 0 | 0.84 | -0.88 | 0.08 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 18.00 | 4.30 | 5.30 | 4.80 | % | 0.27 | 0 | 0 | 0.94 | -0.93 | 0.05 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 19.00 | 5.30 | 6.30 | 5.80 | % | 0.31 | 0 | 0 | 1.03 | -0.96 | 0.03 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 20.00 | 6.30 | 7.50 | 6.90 | % | 0.35 | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 21.00 | 7.30 | 8.50 | 7.90 | % | 0.38 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 22.00 | 8.30 | 9.50 | 8.90 | % | 0.40 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 23.00 | 9.30 | 10.40 | 9.85 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST |