Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $13.65 as of 9/1/2026 4:15:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 9.40 | 8.95 | 7.25 | 0.00 | 0.00% | 1.79 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 1:58:58 PM EST |
| 6.00 | 7.50 | 8.40 | 7.95 | 6.20 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 1:58:58 PM EST |
| 7.00 | 6.50 | 7.40 | 6.95 | % | 0.99 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 8.00 | 5.50 | 6.40 | 5.95 | 3.25 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 1:58:58 PM EST |
| 9.00 | 4.50 | 5.40 | 4.95 | % | 0.55 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 10.00 | 3.80 | 4.40 | 4.10 | 3.62 | 0.00 | 0.00% | 0.41 | 0 | 120 | 1.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:58 PM EST |
| 11.00 | 2.50 | 3.40 | 2.95 | 2.49 | 0.00 | 0.00% | 0.27 | 0 | 1,144 | 1.36 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:58 PM EST |
| 12.00 | 1.65 | 2.30 | 1.98 | 1.95 | +0.25 | +14.71% | 0.17 | 1 | 323 | 0.91 | 0.96 | 0.09 | 0.00 | 9/1/2026 | 9/1/2026 1:58:58 PM EST |
| 13.00 | 0.95 | 1.35 | 1.15 | 1.03 | 0.00 | 0.00% | 0.09 | 0 | 1,692 | 0.66 | 0.79 | 0.22 | -0.01 | 8/31/2026 | 9/1/2026 1:58:58 PM EST |
| 14.00 | 0.30 | 0.65 | 0.48 | 0.57 | +0.21 | +58.34% | 0.03 | 5 | 1,240 | 0.43 | 0.50 | 0.32 | -0.01 | 9/1/2026 | 9/1/2026 1:58:58 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 7 | 1,417 | 0.41 | 0.22 | 0.24 | -0.01 | 9/1/2026 | 9/1/2026 1:58:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.07 | 0.11 | 0.00 | 8/26/2026 | 9/1/2026 1:58:58 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.03 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 1:58:58 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:58:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 209 | 0.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.82 | -0.04 | 0.09 | 0.00 | 8/31/2026 | 9/1/2026 1:58:58 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.45 | -0.21 | 0.22 | -0.01 | 8/31/2026 | 9/1/2026 1:58:58 PM EST |
| 14.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.20 | -28.58% | 0.04 | 10 | 30 | 0.39 | -0.50 | 0.32 | -0.01 | 9/1/2026 | 9/1/2026 1:58:58 PM EST |
| 15.00 | 1.00 | 1.35 | 1.18 | 4.73 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.58 | -0.78 | 0.24 | -0.01 | 7/16/2026 | 9/1/2026 1:58:58 PM EST |
| 16.00 | 1.85 | 2.40 | 2.13 | % | 0.13 | 0 | 0 | 0.91 | -0.93 | 0.11 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 17.00 | 2.65 | 3.50 | 3.08 | 3.16 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.26 | -0.98 | 0.03 | 0.00 | 8/21/2026 | 9/1/2026 1:58:58 PM EST |
| 18.00 | 3.60 | 4.60 | 4.10 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 19.00 | 4.60 | 5.60 | 5.10 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:58 PM EST | |||
| 20.00 | 5.60 | 6.50 | 6.05 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:58 PM EST |