Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $11.27 as of 7/27/2026 10:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.00 | 6.10 | 5.55 | % | 1.11 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 6.00 | 4.20 | 5.10 | 4.65 | % | 0.78 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 7.00 | 3.30 | 4.10 | 3.70 | % | 0.53 | 0 | 0 | 1.49 | 0.97 | 0.04 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 8.00 | 2.35 | 3.10 | 2.73 | % | 0.34 | 0 | 0 | 1.16 | 0.89 | 0.08 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 9.00 | 1.65 | 2.20 | 1.93 | % | 0.21 | 0 | 0 | 0.70 | 0.78 | 0.13 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 10.00 | 0.65 | 1.25 | 0.95 | 1.10 | -0.38 | -25.68% | 0.10 | 50 | 56 | 0.45 | 0.62 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 11.00 | 0.45 | 0.70 | 0.58 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 1,461 | 0.51 | 0.43 | 0.20 | -0.01 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.48 | -0.12 | -20.00% | 0.02 | 4 | 83 | 0.47 | 0.26 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 0.01 | 161 | 927 | 0.51 | 0.15 | 0.11 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 22 | 8 | 0.55 | 0.08 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.04 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.02 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.14 | -0.03 | 0.04 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 8.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | -0.11 | 0.08 | 0.00 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.54 | -0.22 | 0.13 | -0.01 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.59 | +0.19 | +47.50% | 0.06 | 53 | 154 | 0.54 | -0.38 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 11.00 | 0.95 | 1.25 | 1.10 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.49 | -0.57 | 0.20 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 12.00 | 1.65 | 2.10 | 1.88 | 1.80 | +0.50 | +38.47% | 0.16 | 53 | 179 | 0.52 | -0.74 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 13.00 | 2.25 | 2.90 | 2.58 | % | 0.20 | 0 | 0 | 0.71 | -0.85 | 0.11 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 14.00 | 3.20 | 3.90 | 3.55 | % | 0.25 | 0 | 0 | 0.84 | -0.92 | 0.07 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 15.00 | 4.10 | 4.90 | 4.50 | 4.73 | 0.00 | 0.00% | 0.30 | 0 | 100 | 0.96 | -0.96 | 0.04 | 0.00 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 16.00 | 5.00 | 6.00 | 5.50 | % | 0.34 | 0 | 0 | 1.15 | -0.99 | 0.02 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 20.00 | 8.90 | 10.00 | 9.45 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |