Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $8.80 as of 9/12/2025 3:25:28 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 | 5.60 | 7.10 | 6.35 | 7.04 | 0.00 | 0.00% | 2.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:50 PM EST |
| 5.00 | 3.60 | 3.80 | 3.70 | 3.80 | +0.42 | +12.43% | 0.74 | 1 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 7.50 | 1.05 | 1.25 | 1.15 | 1.25 | -0.05 | -3.85% | 0.15 | 9 | 204 | 0.99 | 0.97 | 0.10 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 214 | 2,047 | 1.42 | 0.03 | 0.11 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.90 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.06 | -0.03 | 0.10 | 0.00 | 9/8/2025 | 9/12/2025 3:59:50 PM EST |
| 10.00 | 1.25 | 1.50 | 1.38 | 1.20 | -0.18 | -13.05% | 0.14 | 10 | 351 | 1.20 | -0.97 | 0.11 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 12.50 | 3.70 | 4.00 | 3.85 | 3.37 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:50 PM EST |
| 15.00 | 6.20 | 6.50 | 6.35 | % | 0.42 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 17.50 | 8.70 | 9.00 | 8.85 | % | 0.51 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST |