Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $9.63 as of 1/30/2026 9:22:16 AM 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 | 6.30 | 7.80 | 7.05 | % | 2.82 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 4.60 | 5.60 | 5.10 | % | 1.02 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.50 | 2.05 | 2.55 | 2.30 | 2.35 | -0.08 | -3.30% | 0.31 | 122 | 26 | 0.90 | 0.91 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.07 | +11.12% | 0.07 | 15 | 621 | 0.55 | 0.48 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 40 | 2,502 | 0.58 | 0.12 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.16 | 0.02 | 0.02 | 0.00 | 1/30/2026 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.50 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.02 | 66 | 451 | 0.69 | -0.09 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 0.85 | 1.05 | 0.95 | 1.05 | +0.01 | +0.97% | 0.10 | 43 | 51 | 0.56 | -0.52 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 12.50 | 2.50 | 3.70 | 3.10 | % | 0.25 | 0 | 0 | 1.26 | -0.88 | 0.10 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 4.90 | 6.10 | 5.50 | % | 0.37 | 0 | 0 | 1.53 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST |