Options Chain for CRESUD S A C I F Y A SPONSORED ADR (CRESY) - $9.57 as of 10/17/2025 3:05:43 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 | 6.50 | 8.40 | 7.45 | 7.20 | 0.00 | 0.00% | 2.98 | 0 | 2 | 7.18 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/17/2025 2:59:04 PM EST |
| 5.00 | 4.10 | 5.30 | 4.70 | 5.72 | 0.00 | 0.00% | 0.94 | 0 | 56 | 2.75 | 0.98 | 0.02 | 0.00 | 7/14/2025 | 10/17/2025 2:59:04 PM EST |
| 7.50 | 0.80 | 2.90 | 1.85 | 2.25 | 0.00 | 0.00% | 0.25 | 0 | 65 | 1.59 | 0.83 | 0.09 | -0.01 | 9/23/2025 | 10/17/2025 2:59:04 PM EST |
| 10.00 | 0.50 | 1.00 | 0.75 | 0.65 | -0.05 | -7.15% | 0.07 | 4 | 671 | 0.68 | 0.45 | 0.19 | -0.01 | 10/17/2025 | 10/17/2025 2:59:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.14 | -0.10 | -41.67% | 0.03 | 5 | 1,458 | 0.99 | 0.19 | 0.11 | -0.01 | 10/17/2025 | 10/17/2025 2:59:04 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 10 | 273 | 1.32 | 0.09 | 0.06 | -0.01 | 10/17/2025 | 10/17/2025 2:59:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 371 | 2.07 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 10/17/2025 2:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/17/2025 2:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:04 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.45 | -0.02 | 0.02 | 0.00 | 10/16/2025 | 10/17/2025 2:59:04 PM EST |
| 7.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 669 | 1.07 | -0.17 | 0.09 | -0.01 | 10/8/2025 | 10/17/2025 2:59:04 PM EST |
| 10.00 | 0.65 | 5.00 | 2.83 | 1.07 | +0.07 | +7.00% | 0.28 | 1 | 409 | 0.68 | -0.55 | 0.19 | -0.01 | 10/17/2025 | 10/17/2025 2:59:04 PM EST |
| 12.50 | 2.60 | 3.30 | 2.95 | 3.61 | 0.00 | 0.00% | 0.24 | 0 | 77 | 2.96 | -0.81 | 0.11 | -0.01 | 10/1/2025 | 10/17/2025 2:59:04 PM EST |
| 15.00 | 4.90 | 7.90 | 6.40 | 4.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.50 | -0.91 | 0.06 | -0.01 | 8/29/2025 | 10/17/2025 2:59:04 PM EST |
| 17.50 | 7.20 | 10.30 | 8.75 | % | 0.50 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 10/17/2025 2:59:04 PM EST | |||
| 20.00 | 9.70 | 11.90 | 10.80 | 9.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/17/2025 2:59:04 PM EST |
| 22.50 | 11.70 | 15.50 | 13.60 | 12.92 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/17/2025 2:59:04 PM EST |