Options Chain for CRESUD S A C I F Y A SPONSORED ADR (CRESY) - $12.39 as of 4/18/2025 10:05:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 5.00 | 5.90 | 8.70 | 4.86 | 0.00 | 0.00% | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 4/17/2025 3:59:51 PM EST |
| 7.50 | 4.60 | 5.50 | 3.65 | 0.00 | 0.00% | 0 | 175 | 1.94 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 2.15 | 3.60 | 2.01 | 0.00 | 0.00% | 0 | 40 | 1.76 | 0.88 | 0.08 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 12.50 | 0.40 | 1.00 | 0.90 | +0.40 | +80.00% | 67 | 316 | 0.65 | 0.43 | 0.22 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.11 | +0.01 | +10.00% | 26 | 375 | 0.65 | 0.09 | 0.11 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.30 | 0.01 | -0.06 | -85.72% | 81 | 276 | 0.90 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 28 | 1.82 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 4/17/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.55 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/17/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.55 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.89 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 4/17/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 9 | 7.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 0.10 | 0.20 | 0.17 | -0.01 | -5.56% | 2 | 583 | 0.63 | -0.12 | 0.08 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 12.50 | 0.50 | 1.05 | 0.96 | -0.24 | -20.00% | 26 | 801 | 0.39 | -0.57 | 0.22 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 15.00 | 2.40 | 5.20 | 6.48 | 0.00 | 0.00% | 0 | 62 | 2.37 | -0.91 | 0.11 | -0.01 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 17.50 | 4.80 | 7.50 | 4.25 | 0.00 | 0.00% | 0 | 17 | 2.80 | -0.99 | 0.02 | 0.00 | 12/9/2024 | 4/17/2025 3:59:51 PM EST |
| 20.00 | 7.20 | 10.00 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 22.50 | 9.80 | 12.50 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 25.00 | 12.20 | 15.00 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |