Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $11.82 as of 5/29/2026 2:13:03 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 | 8.50 | 9.60 | 9.05 | 11.15 | 0.00 | 0.00% | 3.62 | 0 | 3 | 6.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:49 PM EST |
| 5.00 | 6.10 | 7.10 | 6.60 | % | 1.32 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:49 PM EST | |||
| 7.50 | 3.70 | 4.60 | 4.15 | 4.63 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:49 PM EST |
| 10.00 | 1.45 | 1.85 | 1.65 | 1.90 | -0.08 | -4.04% | 0.16 | 1 | 142 | 0.85 | 0.90 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 1:58:49 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.15 | -45.46% | 0.02 | 135 | 882 | 0.48 | 0.27 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 1:58:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 51 | 5,263 | 0.69 | 0.01 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 1:58:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:49 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:49 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 1:58:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:49 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:49 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:49 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 1 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:49 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 57 | 514 | 0.56 | -0.10 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 1:58:49 PM EST |
| 12.50 | 0.95 | 1.35 | 1.15 | 1.18 | +0.30 | +34.10% | 0.09 | 10 | 1,279 | 0.71 | -0.73 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 1:58:49 PM EST |
| 15.00 | 2.85 | 3.80 | 3.33 | 1.73 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.22 | -0.99 | 0.03 | 0.00 | 5/21/2026 | 5/29/2026 1:58:49 PM EST |
| 17.50 | 5.50 | 6.20 | 5.85 | 4.58 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:49 PM EST |
| 20.00 | 8.00 | 9.00 | 8.50 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 1:58:49 PM EST |
| 22.50 | 10.50 | 11.50 | 11.00 | % | 0.49 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:49 PM EST | |||
| 25.00 | 13.00 | 14.00 | 13.50 | % | 0.54 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:49 PM EST |