Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $8.70 as of 5/30/2025 5:16:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.40 | 6.90 | 6.77 | 0.00 | 0.00% | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 3.30 | 3.60 | 3.44 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 7.50 | 0.95 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.84 | 0.21 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,372 | 0.63 | 0.11 | 0.18 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 0.75 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 218 | 0.55 | -0.16 | 0.21 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 1.35 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 50 | 0.89 | -0.89 | 0.18 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 12.50 | 4.00 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 6.50 | 6.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |