Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $12.51 as of 10/16/2026 3:29:20 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 | 5.80 | 6.90 | 6.35 | % | 0.91 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 8.00 | 4.80 | 5.90 | 5.35 | % | 0.67 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 9.00 | 3.80 | 4.70 | 4.25 | % | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 10.00 | 2.85 | 3.60 | 3.23 | 2.92 | 0.00 | 0.00% | 0.32 | 0 | 91 | 1.13 | 0.98 | 0.05 | 0.00 | 10/8/2026 | 10/16/2026 1:59:00 PM EST |
| 11.00 | 2.05 | 2.65 | 2.35 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.91 | 0.88 | 0.11 | 0.00 | 10/13/2026 | 10/16/2026 1:59:00 PM EST |
| 12.00 | 1.35 | 1.80 | 1.58 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.49 | 0.73 | 0.16 | -0.01 | 10/15/2026 | 10/16/2026 1:59:00 PM EST |
| 13.00 | 0.80 | 1.05 | 0.93 | 1.02 | +0.42 | +70.00% | 0.07 | 11 | 540 | 0.56 | 0.55 | 0.19 | -0.01 | 10/16/2026 | 10/16/2026 1:59:00 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.24 | +92.31% | 0.04 | 10,075 | 629 | 0.48 | 0.36 | 0.18 | -0.01 | 10/16/2026 | 10/16/2026 1:59:00 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.04 | +18.19% | 0.02 | 720 | 258 | 0.53 | 0.21 | 0.14 | -0.01 | 10/16/2026 | 10/16/2026 1:59:00 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 124 | 708 | 0.55 | 0.11 | 0.09 | -0.01 | 10/16/2026 | 10/16/2026 1:59:00 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.05 | 0.05 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.03 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 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 | 1.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 1:59:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.73 | -0.02 | 0.05 | 0.00 | 10/15/2026 | 10/16/2026 1:59:00 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.54 | -0.12 | 0.11 | 0.00 | 10/14/2026 | 10/16/2026 1:59:00 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.24 | -43.64% | 0.03 | 8 | 566 | 0.52 | -0.27 | 0.16 | -0.01 | 10/16/2026 | 10/16/2026 1:59:00 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.35 | -35.00% | 0.05 | 2 | 178 | 0.52 | -0.45 | 0.19 | -0.01 | 10/16/2026 | 10/16/2026 1:59:00 PM EST |
| 14.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.25 | -16.67% | 0.09 | 21 | 96 | 0.55 | -0.64 | 0.18 | -0.01 | 10/16/2026 | 10/16/2026 1:59:00 PM EST |
| 15.00 | 1.85 | 2.05 | 1.95 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.77 | -0.79 | 0.14 | -0.01 | 10/13/2026 | 10/16/2026 1:59:00 PM EST |
| 16.00 | 2.45 | 3.40 | 2.93 | % | 0.18 | 0 | 0 | 0.86 | -0.89 | 0.09 | -0.01 | 10/16/2026 1:59:00 PM EST | |||
| 17.00 | 3.40 | 4.40 | 3.90 | % | 0.23 | 0 | 0 | 0.99 | -0.95 | 0.05 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 18.00 | 4.20 | 5.40 | 4.80 | % | 0.27 | 0 | 0 | 1.11 | -0.98 | 0.03 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 19.00 | 5.20 | 6.40 | 5.80 | % | 0.31 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 20.00 | 6.30 | 7.40 | 6.85 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 21.00 | 7.30 | 8.40 | 7.85 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 22.00 | 8.30 | 9.40 | 8.85 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 23.00 | 9.30 | 10.40 | 9.85 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST | |||
| 25.00 | 11.30 | 12.40 | 11.85 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/16/2026 1:59:00 PM EST |