Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $11.18 as of 4/3/2025 2:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 8.00 | 9.02 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:54 PM EST |
| 5.00 | 2.85 | 4.60 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 7.50 | 1.55 | 2.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.23 | 0.97 | 0.06 | 0.00 | 10/2/2024 | 4/3/2025 3:59:54 PM EST |
| 10.00 | 0.15 | 0.20 | 0.20 | -0.90 | -81.82% | 26 | 225 | 0.60 | 0.26 | 0.32 | -0.01 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,016 | 0.97 | 0.00 | 0.01 | 0.00 | 4/2/2025 | 4/3/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 1,124 | 1.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,160 | 1.73 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 57 | 2.27 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/3/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 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 | 8.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 1.82 | -0.03 | 0.06 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 10.00 | 0.80 | 0.95 | 0.74 | +0.64 | +640.00% | 56 | 437 | 0.49 | -0.74 | 0.32 | -0.01 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 12.50 | 3.10 | 3.40 | 1.40 | 0.00 | 0.00% | 0 | 485 | 1.34 | -1.00 | 0.01 | 0.00 | 4/2/2025 | 4/3/2025 3:59:54 PM EST |
| 15.00 | 5.40 | 6.20 | 4.50 | 0.00 | 0.00% | 0 | 282 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:54 PM EST |
| 17.50 | 6.80 | 8.80 | 7.12 | 0.00 | 0.00% | 0 | 21 | 3.12 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 3:59:54 PM EST |
| 20.00 | 9.40 | 11.80 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 22.50 | 11.80 | 14.50 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 25.00 | 15.40 | 17.10 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 30.00 | 20.40 | 22.00 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST |