Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $9.49 as of 7/13/2026 7:52:42 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 | 7.00 | 8.10 | 7.55 | % | 3.02 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 5.00 | 4.50 | 5.30 | 4.90 | % | 0.98 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 7.50 | 2.20 | 2.80 | 2.50 | 2.25 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.01 | 0.94 | 0.06 | 0.00 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.25 | +55.56% | 0.07 | 255 | 1,589 | 0.52 | 0.54 | 0.22 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 430 | 773 | 0.57 | 0.13 | 0.12 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.02 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 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 | 3.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.09 | -52.95% | 0.01 | 4 | 120 | 0.66 | -0.06 | 0.06 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.30 | -30.00% | 0.07 | 114 | 285 | 0.54 | -0.46 | 0.22 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 12.50 | 2.30 | 3.40 | 2.85 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 91 | 1.36 | -0.87 | 0.12 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 15.00 | 4.50 | 6.20 | 5.35 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.03 | -0.99 | 0.02 | 0.00 | 6/18/2026 | 7/13/2026 3:59:53 PM EST |
| 17.50 | 6.90 | 8.70 | 7.80 | % | 0.45 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 20.00 | 9.40 | 11.20 | 10.30 | % | 0.52 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST |