Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $7.98 as of 5/8/2025 7:54:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.70 | 6.00 | 6.15 | 0.00 | 0.00% | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:48 PM EST |
| 5.00 | 3.10 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 101 | 3.09 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:48 PM EST |
| 7.50 | 0.85 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 89 | 0.80 | 0.97 | 0.13 | 0.00 | 5/7/2025 | 5/8/2025 3:28:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,644 | 0.87 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/8/2025 3:28:48 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,167 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 567 | 2.48 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:48 PM EST |
| 17.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 47 | 3.42 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/8/2025 3:28:48 PM EST |
| 20.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 107 | 3.84 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/8/2025 3:28:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/8/2025 3:28:48 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 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 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/8/2025 3:28:48 PM EST |
| 5.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:48 PM EST |
| 7.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 600 | 0.86 | -0.03 | 0.13 | 0.00 | 5/7/2025 | 5/8/2025 3:28:48 PM EST |
| 10.00 | 1.50 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 498 | 1.12 | -1.00 | 0.01 | 0.00 | 5/7/2025 | 5/8/2025 3:28:48 PM EST |
| 12.50 | 4.10 | 4.30 | 4.13 | -0.07 | -1.67% | 6 | 10 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 15.00 | 6.60 | 6.90 | 7.60 | 0.00 | 0.00% | 0 | 9 | 2.99 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:48 PM EST |
| 17.50 | 9.10 | 9.40 | 3.64 | 0.00 | 0.00% | 0 | 5 | 3.51 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/8/2025 3:28:48 PM EST |
| 20.00 | 11.60 | 11.90 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 22.50 | 13.90 | 14.40 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 25.00 | 16.40 | 16.90 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 30.00 | 21.30 | 21.80 | 15.40 | 0.00 | 0.00% | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/8/2025 3:28:48 PM EST |