Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $9.19 as of 5/16/2025 3:05:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 6.80 | 6.77 | +0.02 | +0.30% | 9 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 5.00 | 3.70 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:49 PM EST |
| 7.50 | 1.55 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 251 | 0.64 | 0.97 | 0.11 | 0.00 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 0.20 | 0.11 | -0.04 | -26.67% | 907 | 1,464 | 0.40 | 0.21 | 0.30 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 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 | 5.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 1 | 206 | 0.69 | -0.03 | 0.11 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 10.00 | 0.80 | 1.15 | 1.16 | +0.15 | +14.86% | 20 | 64 | 0.51 | -0.79 | 0.30 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 12.50 | 3.40 | 3.60 | 3.54 | +0.06 | +1.73% | 2 | 4 | 1.03 | -1.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 15.00 | 5.90 | 6.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST |