Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $13.54 as of 3/26/2026 6:27:43 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 | 10.50 | 11.90 | 11.20 | 10.04 | 0.00 | 0.00% | 4.48 | 0 | 2 | 4.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 5.00 | 8.10 | 9.40 | 8.75 | % | 1.75 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 7.50 | 5.60 | 7.00 | 6.30 | % | 0.84 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 10.00 | 3.30 | 4.30 | 3.80 | % | 0.38 | 0 | 0 | 1.13 | 0.94 | 0.04 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 12.50 | 1.65 | 1.85 | 1.75 | 1.75 | +0.25 | +16.67% | 0.14 | 101 | 148 | 0.56 | 0.70 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.52 | -0.03 | -5.46% | 0.04 | 61 | 2,512 | 0.53 | 0.35 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.20 | % | 0.01 | 2 | 3 | 0.51 | 0.12 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 4 | 0 | 0.66 | 0.03 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 10.00 | 0.05 | 0.45 | 0.25 | % | 0.03 | 0 | 1 | 0.75 | -0.06 | 0.04 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 12.50 | 0.45 | 0.65 | 0.55 | 0.55 | -0.15 | -21.43% | 0.04 | 2 | 46 | 0.53 | -0.30 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 15.00 | 1.65 | 2.20 | 1.93 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.54 | -0.65 | 0.14 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 17.50 | 3.50 | 4.40 | 3.95 | % | 0.23 | 0 | 0 | 0.85 | -0.88 | 0.08 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 20.00 | 5.70 | 7.00 | 6.35 | % | 0.32 | 0 | 0 | 1.15 | -0.97 | 0.03 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 22.50 | 8.20 | 9.50 | 8.85 | % | 0.39 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 10.70 | 11.90 | 11.30 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |