CRGY · Crescent Energy Co

Track CRGY — free Ask ALVIS about CRGY

$11.27 -0.12 (-1.05%) At close · Jul 24

Market Cap

$3.72B

330.25M

Options Chain

15-min delayed Underlying $11.27 · today Options Calculator

Positioning

Aug 21, 2026 · 25 days to expiry · 26 contracts

Put / call OI

0.14

Call-heavy positioning

Open interest

8,559

contracts outstanding

Volume

122

traded today

Max pain

$10.00

$1.27 below spot

ATM implied vol

53.3%

market's expected move

Open interest by strike

Calls Puts

2.5

7.5

12.5

17.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 25d Sep 18 53d Oct 16 81d Dec 18 144d Jan 15 172d Jan 21 543d Jun 16 690d Dec 15 872d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	319.6%	0.987	—		—	—	—	—	0
Call · $2.5 In the money Last — Breakeven — Implied vol 319.6% Delta 0.987 ≈99% ITM Gamma 0.004 Theta -0.006 Vega 0.001 Open interest 0 Model this call Put · $2.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	177.3%	0.976	$5.14		—	—	—	—	0
Call · $5 In the money Last $5.14 Breakeven $10.14 Implied vol 177.3% Delta 0.976 ≈98% ITM Gamma 0.011 Theta -0.005 Vega 0.002 Open interest 0 Model this call Put · $5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	163.5%	0.954	—		—	—	—	—	0
Call · $6 In the money Last — Breakeven — Implied vol 163.5% Delta 0.954 ≈95% ITM Gamma 0.02 Theta -0.009 Vega 0.004 Open interest 0 Model this call Put · $6 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	3	135.7%	0.906	$3.15		$0.05	-0.078	122.1%	2	147
Call · $7.5 In the money Last $3.15 Breakeven $10.65 Implied vol 135.7% Delta 0.906 ≈91% ITM Gamma 0.042 Theta -0.013 Vega 0.004 Open interest 6 Model this call Put · $7.5 Last $0.05 Breakeven $7.45 Implied vol 122.1% Delta -0.078 ≈8% ITM Gamma 0.04 Theta -0.01 Vega 0.004 Open interest 147 Model this put
0	—	83.2%	0.869	—		$0.08	-0.144	89.5%	2	59
Call · $9 In the money Last — Breakeven — Implied vol 83.2% Delta 0.869 ≈87% ITM Gamma 0.086 Theta -0.01 Vega 0.007 Open interest 0 Model this call Put · $9 Last $0.08 Breakeven $8.92 Implied vol 89.5% Delta -0.144 ≈14% ITM Gamma 0.086 Theta -0.012 Vega 0.007 Open interest 59 Model this put
2k	5	61.1%	0.792	$1.56		$0.18	-0.205	60.6%	43	643
Call · $10 In the money Last $1.56 Breakeven $11.56 Implied vol 61.1% Delta 0.792 ≈79% ITM Gamma 0.161 Theta -0.01 Vega 0.009 Open interest 2k Model this call Put · $10 Last $0.18 Breakeven $9.82 Implied vol 60.6% Delta -0.205 ≈20% ITM Gamma 0.161 Theta -0.01 Vega 0.007 Open interest 643 Model this put
195	4	52.3%	0.59	$0.85		$0.45	-0.409	54.2%	1	31
Call · $11 In the money Last $0.85 Breakeven $11.85 Implied vol 52.3% Delta 0.59 ≈59% ITM Gamma 0.251 Theta -0.012 Vega 0.012 Open interest 195 Model this call Put · $11 Last $0.45 Breakeven $10.55 Implied vol 54.2% Delta -0.409 ≈41% ITM Gamma 0.242 Theta -0.012 Vega 0.012 Open interest 31 Model this put
Underlying $11.27
5.3k	49	56.7%	0.262	$0.22		$1.50	-0.775	48.3%	5	181
Call · $12.5 Last $0.22 Breakeven $12.72 Implied vol 56.7% Delta 0.262 ≈26% ITM Gamma 0.196 Theta -0.011 Vega 0.011 Open interest 5.3k Model this call Put · $12.5 In the money Last $1.50 Breakeven $11.00 Implied vol 48.3% Delta -0.775 ≈78% ITM Gamma 0.209 Theta -0.008 Vega 0.008 Open interest 181 Model this put
7	5	79.2%	0.172	$0.14		—	-0.924	55.5%	—	0
Call · $14 Last $0.14 Breakeven $14.14 Implied vol 79.2% Delta 0.172 ≈17% ITM Gamma 0.109 Theta -0.012 Vega 0.009 Open interest 7 Model this call Put · $14 In the money Last — Breakeven — Implied vol 55.5% Delta -0.924 ≈92% ITM Gamma 0.087 Theta -0.005 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		$4.80	-0.934	67.9%	1	1
Call · $15 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $15 In the money Last $4.80 Breakeven $10.20 Implied vol 67.9% Delta -0.934 ≈93% ITM Gamma 0.063 Theta -0.005 Vega 0.003 Open interest 1 Model this put
0	—	—	—	—		—	-0.909	92.5%	—	0
Call · $16 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $16 In the money Last — Breakeven — Implied vol 92.5% Delta -0.909 ≈91% ITM Gamma 0.06 Theta -0.009 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—		—	-0.994	67.3%	—	0
Call · $17.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $17.5 In the money Last — Breakeven — Implied vol 67.3% Delta -0.994 ≈99% ITM Gamma 0.012 Theta -0.001 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		—	-0.994	87.1%	—	0
Call · $20 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $20 In the money Last — Breakeven — Implied vol 87.1% Delta -0.994 ≈99% ITM Gamma 0.009 Theta -0.001 Vega 0.001 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1866175 CUSIP 44952J104 13F (30d) 64 filings 64 filers Visit website Investor relations