Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $13.45 as of 5/1/2026 1:49:35 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 | 10.20 | 11.60 | 10.90 | % | 4.36 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:34 PM EST | |||
| 5.00 | 7.70 | 9.10 | 8.40 | % | 1.68 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:34 PM EST | |||
| 7.50 | 5.20 | 6.40 | 5.80 | % | 0.77 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:34 PM EST | |||
| 10.00 | 2.90 | 3.90 | 3.40 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 66 | 1.05 | 0.99 | 0.04 | 0.00 | 4/30/2026 | 5/1/2026 3:59:34 PM EST |
| 12.50 | 1.20 | 1.65 | 1.43 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 148 | 0.52 | 0.67 | 0.16 | -0.01 | 4/29/2026 | 5/1/2026 3:59:34 PM EST |
| 15.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 10 | 4,285 | 0.48 | 0.27 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:34 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.61 | 0.07 | 0.06 | 0.00 | 4/30/2026 | 5/1/2026 3:59:34 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:34 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:34 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 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:34 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:34 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:34 PM EST | |||
| 10.00 | 0.05 | 0.35 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 370 | 0.68 | -0.01 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:34 PM EST |
| 12.50 | 0.50 | 0.70 | 0.60 | 0.65 | +0.05 | +8.34% | 0.05 | 2 | 460 | 0.50 | -0.33 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:34 PM EST |
| 15.00 | 1.80 | 2.40 | 2.10 | 2.13 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.47 | -0.73 | 0.14 | -0.01 | 4/29/2026 | 5/1/2026 3:59:34 PM EST |
| 17.50 | 3.90 | 4.80 | 4.35 | % | 0.25 | 0 | 0 | 0.93 | -0.93 | 0.06 | 0.00 | 5/1/2026 3:59:34 PM EST | |||
| 20.00 | 6.20 | 7.40 | 6.80 | 7.50 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.24 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 5/1/2026 3:59:34 PM EST |
| 22.50 | 8.60 | 9.90 | 9.25 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:34 PM EST | |||
| 25.00 | 11.10 | 12.50 | 11.80 | % | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:34 PM EST |