Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $9.28 as of 7/25/2025 12:35:29 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 | 6.10 | 7.60 | 6.85 | % | 2.74 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 5.00 | 3.10 | 4.90 | 4.00 | % | 0.80 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 7.50 | 1.70 | 1.85 | 1.78 | 1.75 | -0.08 | -4.38% | 0.24 | 45 | 428 | 0.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 150 | 2,817 | 0.45 | 0.18 | 0.31 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 | 6.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 163 | 0.37 | -0.82 | 0.31 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 12.50 | 3.00 | 3.60 | 3.30 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 5.50 | 6.20 | 5.85 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 17.50 | 8.00 | 8.70 | 8.35 | % | 0.48 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |