CRGY · Crescent Energy Co · Options Chain

Track CRGY — free

$14.56 +0.32 (+2.21%)

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$4.79B

330.40M

Options Chain

Underlying $14.56 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 8 days to expiry · 32 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 10, 2026; 12 unknown

Put / call OI

0.16

Call-heavy positioning

Open interest

7,202

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$11.00

$3.56 below spot

ATM implied vol

52.1%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Dec 18 99d Jan 15 127d Apr 16 218d Jan 21 498d Jun 16 645d Dec 15 827d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	12	—	—	$9.00	$9.70	$7.25		—	$0.00	$0.30	—	—	—	—
Call · $5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 17:16:33.737 UTC Last $7.25 Breakeven $12.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-10 17:16:33.473 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$8.00	$8.70	$6.20		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 17:20:37.850 UTC Last $6.20 Breakeven $12.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-10 17:16:33.473 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.00	$7.90	—		—	$0.00	$0.30	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-10 17:19:42.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-10 17:16:33.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$6.00	$6.70	$3.25		$0.02	$0.00	$0.30	—	—	1	1
Call · $8 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 17:20:51.835 UTC Last $3.25 Breakeven $11.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 17:17:23.193 UTC Last $0.02 Breakeven $7.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
4	4	—	—	$5.00	$5.70	$4.81		$0.10	$0.00	$0.30	—	—	100	99
Call · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 17:19:36.104 UTC Last $4.81 Breakeven $13.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $9 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 17:16:46.685 UTC Last $0.10 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 8, 2026 Model this put
120	15	—	—	$4.00	$4.70	$4.31		$0.01	$0.00	$0.05	—	—	2	243
Call · $10 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 17:16:54.689 UTC Last $4.31 Breakeven $14.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 8, 2026 Model this call Put · $10 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:02:04.170 UTC Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 243 OI effective date Sep 8, 2026 Model this put
1.1k	551	—	—	$3.10	$3.70	$3.20		$0.05	$0.00	$0.10	—	—	1	208
Call · $11 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 17:20:34.696 UTC Last $3.20 Breakeven $14.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 8, 2026 Model this call Put · $11 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 17:03:39.385 UTC Last $0.05 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 8, 2026 Model this put
322	6	—	—	$2.00	$2.70	$1.76		$0.11	$0.00	$0.05	—	—	3	143
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 17:16:33.440 UTC Last $1.76 Breakeven $13.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 322 OI effective date Sep 8, 2026 Model this call Put · $12 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 13:30:03.186 UTC Last $0.11 Breakeven $11.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 8, 2026 Model this put
1.7k	1	40.7%	0.973	$1.20	$1.95	$1.54		$0.09	$0.00	$0.15	—	—	2	132
Call · $13 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:20:59.374 UTC Last $1.54 Breakeven $14.54 Implied vol 40.7% Delta 0.973 ≈97% ITM Gamma 0.072 Theta -0.005 Vega 0.001 Open interest 1.7k OI effective date Sep 8, 2026 Model this call Put · $13 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 17:14:52.553 UTC Last $0.09 Breakeven $12.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 8, 2026 Model this put
1.2k	35	37.2%	0.773	$0.60	$0.75	$0.55		$0.35	$0.05	$0.30	-0.272	46.9%	1	52
Call · $14 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:21:28.561 UTC Last $0.55 Breakeven $14.55 Implied vol 37.2% Delta 0.773 ≈77% ITM Gamma 0.376 Theta -0.016 Vega 0.007 Open interest 1.2k OI effective date Sep 8, 2026 Model this call Put · $14 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:20:58.416 UTC Last $0.35 Breakeven $13.65 Implied vol 46.9% Delta -0.272 ≈27% ITM Gamma 0.328 Theta -0.021 Vega 0.007 Open interest 52 OI effective date Sep 8, 2026 Model this put
Underlying $14.56
1.6k	1	46.5%	0.348	$0.05	$0.40	$0.21		$1.00	$0.50	$1.00	-0.618	57.8%	1	101
Call · $15 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:20:58.999 UTC Last $0.21 Breakeven $15.21 Implied vol 46.5% Delta 0.348 ≈35% ITM Gamma 0.369 Theta -0.024 Vega 0.008 Open interest 1.6k OI effective date Sep 8, 2026 Model this call Put · $15 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 17:20:34.696 UTC Last $1.00 Breakeven $14.00 Implied vol 57.8% Delta -0.618 ≈62% ITM Gamma 0.306 Theta -0.029 Vega 0.008 Open interest 101 OI effective date Sep 8, 2026 Model this put
54	1	—	—	$0.00	$0.10	$0.10		—	$1.25	$1.85	-0.831	63.2%	—	—
Call · $16 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 13:30:07.351 UTC Last $0.10 Breakeven $16.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 8, 2026 Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-10 17:21:00.121 UTC Last — Breakeven — Implied vol 63.2% Delta -0.831 ≈83% ITM Gamma 0.186 Theta -0.02 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		$3.16	$2.15	$2.95	-0.868	88.2%	25	1
Call · $17 Daily-bar session Unknown Quote as of 2026-09-10 17:18:00.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 17:19:27.303 UTC Last $3.16 Breakeven $13.84 Implied vol 88.2% Delta -0.868 ≈87% ITM Gamma 0.112 Theta -0.024 Vega 0.005 Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$0.00	$0.35	—		—	$3.10	$4.00	-0.889	110%	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-10 17:17:48.457 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-10 17:20:34.749 UTC Last — Breakeven — Implied vol 110% Delta -0.889 ≈89% ITM Gamma 0.08 Theta -0.026 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$4.30	$5.00	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-10 17:18:33.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-10 17:20:58.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$5.20	$6.00	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-10 17:16:33.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-10 17:20:52.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 5, 2026–Sep 10, 2026; 12 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

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) 221 filings 219 filers Visit website Investor relations