Options Chain for CRESUD S A C I F Y A SPONSORED ADR (CRESY) - $10.53 as of 5/20/2026 4:12:28 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 | 9.90 | 8.20 | % | 3.28 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 5.00 | 4.00 | 7.40 | 5.70 | % | 1.14 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 7.50 | 1.50 | 4.90 | 3.20 | % | 0.43 | 0 | 0 | 2.99 | 0.99 | 0.02 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 10.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.96 | 0.69 | 0.19 | -0.01 | 5/18/2026 | 5/20/2026 2:58:33 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.19 | 0.16 | -0.01 | 5/7/2026 | 5/20/2026 2:58:33 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.04 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 17.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 22.50 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:33 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 | 5/20/2026 2:58:33 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 7.50 | 0.00 | 2.80 | 1.40 | % | 0.19 | 0 | 0 | 4.46 | -0.01 | 0.02 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 10.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.02 | +7.15% | 0.03 | 2 | 517 | 0.55 | -0.31 | 0.19 | -0.01 | 5/20/2026 | 5/20/2026 2:58:33 PM EST |
| 12.50 | 0.20 | 3.50 | 1.85 | 2.04 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.99 | -0.81 | 0.16 | -0.01 | 5/7/2026 | 5/20/2026 2:58:33 PM EST |
| 15.00 | 2.65 | 6.50 | 4.58 | % | 0.31 | 0 | 0 | 2.92 | -0.98 | 0.04 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 17.50 | 5.10 | 9.00 | 7.05 | % | 0.40 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 20.00 | 7.60 | 11.50 | 9.55 | % | 0.48 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:33 PM EST | |||
| 22.50 | 10.10 | 14.00 | 12.05 | % | 0.54 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:33 PM EST |