Options Chain for CRESUD S A C I F Y A SPONSORED ADR (CRESY) - $11.13 as of 7/4/2025 12:51:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 9.50 | 8.90 | % | 3.56 | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 5.00 | 5.80 | 7.10 | 6.45 | % | 1.29 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 7.50 | 3.30 | 4.50 | 3.90 | % | 0.52 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 1.40 | 0.86 | 0.20 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 96 | 0.49 | 0.15 | 0.19 | -0.01 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.91 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 7/3/2025 12:59:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.10 | -0.14 | 0.20 | -0.01 | 6/13/2025 | 7/3/2025 12:59:00 PM EST |
| 12.50 | 1.15 | 3.00 | 2.08 | 2.21 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.34 | -0.85 | 0.19 | -0.01 | 6/30/2025 | 7/3/2025 12:59:00 PM EST |
| 15.00 | 3.50 | 6.50 | 5.00 | 3.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.17 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 7/3/2025 12:59:00 PM EST |
| 17.50 | 6.00 | 9.00 | 7.50 | % | 0.43 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 20.00 | 8.50 | 11.50 | 10.00 | % | 0.50 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 22.50 | 11.00 | 14.00 | 12.50 | % | 0.56 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |