Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $8.09 as of 10/29/2025 3:05:44 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 | 5.00 | 6.20 | 5.60 | 6.00 | 0.00 | 0.00% | 2.24 | 0 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 5.00 | 2.50 | 3.70 | 3.10 | 3.10 | 0.00 | 0.00% | 0.62 | 0 | 103 | 2.82 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 7.50 | 0.55 | 1.15 | 0.85 | 0.85 | -0.30 | -26.09% | 0.11 | 13 | 346 | 1.09 | 0.70 | 0.26 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 127 | 2,621 | 0.73 | 0.11 | 0.14 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.05 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.03 | -10.72% | 0.04 | 25 | 868 | 0.68 | -0.30 | 0.26 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 10.00 | 1.55 | 2.25 | 1.90 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 486 | 1.08 | -0.89 | 0.14 | -0.01 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | % | 0.36 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 15.00 | 6.20 | 7.90 | 7.05 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 17.50 | 8.70 | 10.20 | 9.45 | 9.00 | 0.00 | 0.00% | 0.54 | 0 | 10 | 3.14 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |