Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $12.25 as of 3/20/2026 11:13:26 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 | 9.60 | 11.10 | 10.35 | % | 4.14 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 5.00 | 7.20 | 8.30 | 7.75 | % | 1.55 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 7.50 | 4.60 | 5.90 | 5.25 | % | 0.70 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 10.00 | 2.50 | 3.40 | 2.95 | % | 0.30 | 0 | 0 | 0.96 | 0.87 | 0.08 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 12.50 | 1.10 | 1.50 | 1.30 | 1.32 | +0.12 | +10.00% | 0.10 | 6 | 41 | 0.60 | 0.58 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.39 | % | 0.02 | 1,958 | 0 | 0.53 | 0.27 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 12:58:53 PM EST | |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.17 | % | 0.01 | 3 | 0 | 0.59 | 0.10 | 0.06 | 0.00 | 3/20/2026 | 3/20/2026 12:58:53 PM EST | |
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.02 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 10.00 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 0.66 | -0.13 | 0.08 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 12.50 | 0.75 | 1.40 | 1.08 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.60 | -0.42 | 0.13 | -0.01 | 3/19/2026 | 3/20/2026 12:58:53 PM EST |
| 15.00 | 2.15 | 3.10 | 2.63 | % | 0.18 | 0 | 0 | 0.81 | -0.73 | 0.11 | -0.01 | 3/20/2026 12:58:53 PM EST | |||
| 17.50 | 4.40 | 5.30 | 4.85 | % | 0.28 | 0 | 0 | 0.91 | -0.90 | 0.06 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 20.00 | 6.70 | 7.80 | 7.25 | % | 0.36 | 0 | 0 | 1.13 | -0.97 | 0.02 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 22.50 | 9.30 | 10.40 | 9.85 | % | 0.44 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 25.00 | 11.60 | 12.70 | 12.15 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST |