Options Chain for CRESUD S A C I F Y A SPONSORED ADR (CRESY) - $9.80 as of 10/16/2025 5:15:15 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 | 5.70 | 8.40 | 7.05 | 7.20 | 0.00 | 0.00% | 2.82 | 0 | 2 | 6.87 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 3:59:52 PM EST |
| 5.00 | 4.20 | 5.40 | 4.80 | 5.72 | 0.00 | 0.00% | 0.96 | 0 | 56 | 2.76 | 0.97 | 0.02 | 0.00 | 7/14/2025 | 10/16/2025 3:59:52 PM EST |
| 7.50 | 2.00 | 3.20 | 2.60 | 2.25 | 0.00 | 0.00% | 0.35 | 0 | 65 | 1.81 | 0.85 | 0.08 | -0.01 | 9/23/2025 | 10/16/2025 3:59:52 PM EST |
| 10.00 | 0.10 | 1.15 | 0.63 | 0.70 | +0.35 | +100.00% | 0.06 | 2 | 669 | 0.62 | 0.49 | 0.20 | -0.01 | 10/16/2025 | 10/16/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1,458 | 1.32 | 0.14 | 0.11 | -0.01 | 10/15/2025 | 10/16/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 273 | 1.26 | 0.09 | 0.06 | -0.01 | 10/8/2025 | 10/16/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 371 | 2.01 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 10/16/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/16/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:52 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 | 5.21 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.10 | -62.50% | 0.01 | 50 | 280 | 1.45 | -0.03 | 0.02 | 0.00 | 10/16/2025 | 10/16/2025 3:59:52 PM EST |
| 7.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 669 | 1.10 | -0.15 | 0.08 | -0.01 | 10/8/2025 | 10/16/2025 3:59:52 PM EST |
| 10.00 | 0.65 | 1.45 | 1.05 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 409 | 0.73 | -0.51 | 0.20 | -0.01 | 10/15/2025 | 10/16/2025 3:59:52 PM EST |
| 12.50 | 2.55 | 5.50 | 4.03 | 3.61 | 0.00 | 0.00% | 0.32 | 0 | 77 | 2.98 | -0.86 | 0.11 | -0.01 | 10/1/2025 | 10/16/2025 3:59:52 PM EST |
| 15.00 | 4.90 | 5.90 | 5.40 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.59 | -0.91 | 0.06 | -0.01 | 8/29/2025 | 10/16/2025 3:59:52 PM EST |
| 17.50 | 7.20 | 10.40 | 8.80 | % | 0.50 | 0 | 0 | 3.65 | -0.99 | 0.01 | 0.00 | 10/16/2025 3:59:52 PM EST | |||
| 20.00 | 9.60 | 12.60 | 11.10 | 9.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/16/2025 3:59:52 PM EST |
| 22.50 | 11.70 | 15.50 | 13.60 | 12.92 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 3:59:52 PM EST |