Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $15.01 as of 2/21/2025 3:15:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 13.10 | 9.05 | 0.00 | 0.00% | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 9.10 | 9.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.50 | 6.50 | 8.20 | 4.70 | 0.00 | 0.00% | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 2.90 | 5.80 | 6.72 | 0.00 | 0.00% | 0 | 133 | 0.73 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 1.95 | 2.35 | 2.13 | 0.00 | 0.00% | 0 | 439 | 0.53 | 0.82 | 0.12 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.45 | 0.70 | 0.60 | -0.25 | -29.42% | 60 | 1,119 | 0.40 | 0.39 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.50 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 2 | 2,176 | 0.39 | 0.09 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 57 | 0.68 | 0.01 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 123 | 1.00 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 0.20 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 429 | 0.43 | -0.18 | 0.12 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 1.20 | 1.45 | 1.25 | +0.35 | +38.89% | 3 | 320 | 0.40 | -0.61 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.50 | 3.00 | 4.20 | 3.06 | +0.60 | +24.39% | 27 | 52 | 0.59 | -0.91 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 4.80 | 7.00 | % | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 22.50 | 7.90 | 8.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 10.30 | 11.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 15.40 | 16.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |