Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $9.04 as of 10/3/2025 9:05:35 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 | 6.90 | 6.55 | 6.75 | 0.00 | 0.00% | 2.62 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 5.00 | 3.90 | 4.30 | 4.10 | 4.10 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 7.50 | 1.70 | 1.85 | 1.78 | 1.50 | 0.00 | 0.00% | 0.24 | 0 | 49 | 0.67 | 0.83 | 0.13 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 10.00 | 0.25 | 1.00 | 0.63 | 0.39 | +0.12 | +44.45% | 0.06 | 2 | 497 | 0.51 | 0.33 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | 0.06 | 0.07 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.01 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 225 | 0.60 | -0.17 | 0.13 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 10.00 | 1.20 | 1.45 | 1.33 | 1.59 | 0.00 | 0.00% | 0.13 | 0 | 358 | 0.53 | -0.67 | 0.20 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 12.50 | 3.30 | 3.70 | 3.50 | % | 0.28 | 0 | 0 | 0.87 | -0.94 | 0.07 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 15.00 | 5.70 | 6.30 | 6.00 | % | 0.40 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 17.50 | 8.20 | 8.80 | 8.50 | % | 0.49 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |