Options Chain for CRESUD S A C I F Y A SPONSORED ADR (CRESY) - $13.51 as of 2/2/2026 10:28:32 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 | 10.20 | 12.50 | 11.35 | % | 4.54 | 0 | 0 | EST | |||||||
| 5.00 | 7.70 | 10.20 | 8.95 | % | 1.79 | 0 | 3 | EST | |||||||
| 7.50 | 5.20 | 7.70 | 6.45 | 5.60 | 0.00 | 0.00% | 0.86 | 0 | 82 | 1/22/2026 | EST | ||||
| 7.50 | 5.20 | 6.90 | 6.05 | 4.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/2/2026 10:59:05 AM EST |
| 10.00 | 2.70 | 5.30 | 4.00 | 3.30 | 0.00 | 0.00% | 0.40 | 0 | 169 | 1/23/2026 | EST | ||||
| 10.00 | 3.00 | 4.10 | 3.55 | 3.70 | -0.30 | -7.50% | 0.35 | 2 | 2 | 1.88 | 0.99 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 10:59:05 AM EST |
| 12.50 | 0.90 | 3.70 | 2.30 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 1,556 | 2.84 | 0.74 | 0.20 | -0.02 | 1/27/2026 | 2/2/2026 10:59:05 AM EST |
| 12.50 | 0.60 | 2.75 | 1.68 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 342 | 1/28/2026 | EST | ||||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | 0.20 | 0.17 | -0.01 | 1/27/2026 | 2/2/2026 10:59:05 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 170 | 1/28/2026 | EST | ||||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.02 | 0.03 | 0.00 | 2/2/2026 10:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM 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 | EST | |||||||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 9.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/2/2026 10:59:05 AM EST |
| 7.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.32 | 0 | 302 | 12/22/2025 | EST | ||||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.08 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 2/2/2026 10:59:05 AM EST |
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 184 | EST | |||||||
| 12.50 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.55 | -0.26 | 0.20 | -0.02 | 1/27/2026 | 2/2/2026 10:59:05 AM EST |
| 12.50 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.19 | 0 | 70 | 1/23/2026 | EST | ||||
| 15.00 | 0.10 | 4.90 | 2.50 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.29 | -0.80 | 0.17 | -0.01 | 11/18/2025 | 2/2/2026 10:59:05 AM EST |
| 15.00 | 0.40 | 5.00 | 2.70 | % | 0.18 | 0 | 8 | EST | |||||||
| 17.50 | 3.40 | 6.50 | 4.95 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.10 | -0.98 | 0.03 | 0.00 | 11/17/2025 | 2/2/2026 10:59:05 AM EST |
| 17.50 | 2.30 | 6.00 | 4.15 | % | 0.24 | 0 | 11 | EST | |||||||
| 20.00 | 4.80 | 8.50 | 6.65 | % | 0.33 | 0 | 2 | EST | |||||||
| 20.00 | 5.80 | 9.00 | 7.40 | 8.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/2/2026 10:59:05 AM EST |
| 22.50 | 7.30 | 11.00 | 9.15 | % | 0.41 | 0 | 0 | EST | |||||||
| 22.50 | 8.30 | 11.50 | 9.90 | % | 0.44 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM EST | |||
| 25.00 | 10.40 | 14.00 | 12.20 | % | 0.49 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM EST |