Breaking News

Crescent Energy Co (CRGY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

11.22 +0.08 +0.72%

07/11 - Closed. Currency in USD

After Hours

11.46

+0.24

+2.14%

8:30:08 - Real-time Data

Type: Equity

Market: United States

Volume: 6,973,316
Bid/Ask: 0.00 / 0.00
Day's Range: 11.04 - 11.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Crescent Energy Option Chain

Get free option data for CRGY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Crescent Energy options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 06, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.9	5.6	0	6.00	0	0%	0	0.25	0
CRGY Call 6.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCRGY\|20261120\|6.00C Delta0.9778 Imp Vol1.7323 Bid4.9 Gamma0.0137 Theoretical5.25 Ask5.6 Theta-0.0066 Intrinsic Value5.32 Volume0 Vega0.0011 Time Value-5.32 Open Interest0 Rho0.0013 Delta / Theta-147.394 CRGY Put 6.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCRGY\|20261120\|6.00P Delta-0.0505 Imp Vol2.2523 Bid0 Gamma0.021 Theoretical0.12 Ask0.25 Theta-0.0184 Intrinsic Value-5.32 Volume0 Vega0.0023 Time Value5.32 Open Interest0 Rho-0.0002 Delta / Theta2.7498
0	0%	3.9	4.7	0	7.00	0	0%	0	0.25	0
CRGY Call 7.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCRGY\|20261120\|7.00C Delta0.9492 Imp Vol1.6238 Bid3.9 Gamma0.029 Theoretical4.3 Ask4.7 Theta-0.0128 Intrinsic Value4.32 Volume0 Vega0.0023 Time Value-4.32 Open Interest4 Rho0.0017 Delta / Theta-74.3408 CRGY Put 7.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCRGY\|20261120\|7.00P Delta-0.0635 Imp Vol1.7835 Bid0 Gamma0.0318 Theoretical0.12 Ask0.25 Theta-0.0174 Intrinsic Value-4.32 Volume0 Vega0.0027 Time Value4.32 Open Interest0 Rho-0.0003 Delta / Theta3.646
0	0%	2.95	3.7	0	8.00	0	0%	0	0.25	0
CRGY Call 8.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCRGY\|20261120\|8.00C Delta0.9239 Imp Vol1.3211 Bid2.95 Gamma0.049 Theoretical3.32 Ask3.7 Theta-0.0144 Intrinsic Value3.32 Volume0 Vega0.0031 Time Value-3.32 Open Interest0 Rho0.002 Delta / Theta-64.2336 CRGY Put 8.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCRGY\|20261120\|8.00P Delta-0.0815 Imp Vol1.3702 Bid0 Gamma0.05 Theoretical0.12 Ask0.25 Theta-0.0162 Intrinsic Value-3.32 Volume0 Vega0.0033 Time Value3.32 Open Interest0 Rho-0.0004 Delta / Theta5.0297
					11.32	Price @ Nov 06, 2026 20:03 GMT
0.2	-20%	0.1	0.25	210	12.00	1	-0.99%	0.7	1.1	1
CRGY Call 12.00 Exp: Nov 20, 2026 Last: 0.2 Chg.: -20% SymbolCRGY\|20261120\|12.00C Delta0.2674 Imp Vol0.5132 Bid0.1 Gamma0.2917 Theoretical0.17 Ask0.25 Theta-0.0132 Intrinsic Value-0.68 Volume210 Vega0.0072 Time Value0.88 Open Interest181 Rho0.001 Delta / Theta-20.2507 CRGY Put 12.00 Exp: Nov 20, 2026 Last: 1 Chg.: -0.99% SymbolCRGY\|20261120\|12.00P Delta-0.7725 Imp Vol0.4336 Bid0.7 Gamma0.3157 Theoretical0.9 Ask1.1 Theta-0.0102 Intrinsic Value0.68 Volume1 Vega0.0066 Time Value0.32 Open Interest581 Rho-0.0031 Delta / Theta75.5943
0.05	0%	0	0.2	0	13.00	1.4	0%	1.85	2	0
CRGY Call 13.00 Exp: Nov 20, 2026 Last: 0.05 Chg.: 0% SymbolCRGY\|20261120\|13.00C Delta0.142 Imp Vol0.6627 Bid0 Gamma0.1542 Theoretical0.1 Ask0.2 Theta-0.0117 Intrinsic Value-1.68 Volume0 Vega0.0049 Time Value1.73 Open Interest545 Rho0.0005 Delta / Theta-12.1761 CRGY Put 13.00 Exp: Nov 20, 2026 Last: 1.4 Chg.: 0% SymbolCRGY\|20261120\|13.00P Delta-0.8233 Imp Vol0.749 Bid1.85 Gamma0.157 Theoretical1.93 Ask2 Theta-0.0151 Intrinsic Value1.68 Volume0 Vega0.0057 Time Value-0.28 Open Interest1,040 Rho-0.0034 Delta / Theta54.5779
0.06	20%	0	0.25	1	14.00	0	0%	2.5	3.1	0
CRGY Call 14.00 Exp: Nov 20, 2026 Last: 0.06 Chg.: 20% SymbolCRGY\|20261120\|14.00C Delta0.1311 Imp Vol0.9333 Bid0 Gamma0.1037 Theoretical0.12 Ask0.25 Theta-0.0156 Intrinsic Value-2.68 Volume1 Vega0.0047 Time Value2.74 Open Interest11,142 Rho0.0005 Delta / Theta-8.4276 CRGY Put 14.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCRGY\|20261120\|14.00P Delta-0.9592 Imp Vol0.6262 Bid2.5 Gamma0.063 Theoretical2.8 Ask3.1 Theta-0.0041 Intrinsic Value2.68 Volume0 Vega0.0019 Time Value-2.68 Open Interest127 Rho-0.0031 Delta / Theta232.7554

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CRGY Comments

Write your thoughts about Crescent Energy Co

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,761.95	-16.19	-0.28%
Nikkei 225	58,818.00	+1383.23	+2.41%
Shanghai	3,649.18	-40.73	-1.10%
US 500	7,376.8	-0.1	0.00%
US Tech 100	26,833.2	-156.8	-0.58%
DAX	25,820.36	-504.65	-1.92%
Dollar Index	102.048	-0.132	-0.13%

Crude Oil WTI	90.43	-0.40	-0.44%
Brent Oil	97.43	-0.32	-0.33%
Natural Gas	2.992	-0.011	-0.37%
Gold	4,115.90	+41.00	+1.01%
Silver	53.075	+1.133	+2.18%
US Soybeans	1,199.50	+5.00	+0.42%
Copper	6.3155	+0.0555	+0.89%

Philippines 2Y	7.165	0.000	0.00%
Philippines 10Y	8.073	0.000	0.00%
Philippines 20Y	8.301	0.000	0.00%
U.S. 2Y	4.530	+0.008	+0.18%
U.S. 10Y	4.870	+0.014	+0.29%
U.S. 30Y	5.278	+0.018	+0.34%
Germany 10Y	3.2537	+0.0071	+0.22%

Alphabet C	283.93	+2.19	+0.78%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.96	-1.24	-1.46%
Booking	160.67	-8.06	-4.78%
Apple	342.37	-1.80	-0.52%
Alibaba ADR	109.45	+1.38	+1.28%
Tesla	358.22	+14.53	+4.23%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CRGY	11.22	+0.08	+0.72%
	MRSH	204.82	-4.61	-2.20%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.35	-0.74%	311.61M
BDO Unibank	125.00	+1.71%	6.14M
Bank of the Philippine Islands	98.90	+1.33%	3.35M
Metropolitan Bank	61.20	+0.33%	2.91M
International Container	817.000	-1.57%	1.43M
Ayala	555.00	+2.49%	796.77K
Globe Telecom	1,478.00	-1.40%	97.71K

Name	Last	Chg. %	Vol.
Philippine Estates	0.455	+9.64%	140.00K
Solid Group	1.140	+6.54%	71.00K
Prime Media Holdings	0.850	+6.25%	890.00K
Roxas	2.470	+6.01%	7.00K
Premiere Horizon	0.214	+5.94%	9.46M
Manila Bulletin	0.168	+5.66%	160.00K
Concreat Holdings Philippines	1.15	+5.50%	1.77M

Name	Last	Chg. %	Vol.
Jolliville	2.800	-9.97%	70.00K
Paxys	2.810	-6.95%	3.00K
Asiabest Group	21.450	-6.74%	492.30K
Lopez	4.400	-6.38%	2.00K
Cirtek Holdings Subseries C Pref	8.44	-6.22%	0.60K
Manila Broadcasting Co	4.700	-6.19%	58.70K
CTS Global Equity	0.32	-5.88%	590.00K