Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $47.64 as of 12/8/2025 3:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.90 | 26.90 | 24.90 | % | 1.11 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 25.00 | 20.40 | 24.40 | 22.40 | % | 0.90 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 27.50 | 18.70 | 22.00 | 20.35 | % | 0.74 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 30.00 | 16.40 | 18.70 | 17.55 | 20.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 3:59:52 PM EST |
| 32.50 | 14.00 | 16.30 | 15.15 | % | 0.47 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 35.00 | 11.60 | 13.80 | 12.70 | 23.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 12/8/2025 3:59:52 PM EST |
| 37.50 | 9.10 | 11.30 | 10.20 | % | 0.27 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 40.00 | 6.70 | 8.90 | 7.80 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.68 | 0.91 | 0.02 | -0.02 | 11/12/2025 | 12/8/2025 3:59:52 PM EST |
| 42.50 | 4.50 | 6.60 | 5.55 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.57 | 0.82 | 0.04 | -0.03 | 6/9/2025 | 12/8/2025 3:59:52 PM EST |
| 45.00 | 2.30 | 5.00 | 3.65 | 3.79 | -1.71 | -31.10% | 0.08 | 1 | 17 | 0.57 | 0.71 | 0.06 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 47.50 | 2.05 | 2.65 | 2.35 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.35 | 0.55 | 0.07 | -0.04 | 11/18/2025 | 12/8/2025 3:59:52 PM EST |
| 50.00 | 1.00 | 2.05 | 1.53 | 1.50 | -0.30 | -16.67% | 0.03 | 9 | 28 | 0.38 | 0.38 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 52.50 | 0.45 | 0.70 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.33 | 0.24 | 0.05 | -0.03 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.32 | 0.14 | 0.04 | -0.02 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 57.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.42 | 0.07 | 0.02 | -0.01 | 11/24/2025 | 12/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.63 | 0.03 | 0.01 | -0.01 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,259 | 0.77 | 0.01 | 0.00 | 0.00 | 10/10/2025 | 12/8/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/8/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/8/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 12/8/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.03 | 0.01 | -0.02 | 10/21/2025 | 12/8/2025 3:59:52 PM EST |
| 40.00 | 0.20 | 0.75 | 0.48 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.49 | -0.09 | 0.02 | -0.02 | 11/25/2025 | 12/8/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.18 | 0.04 | -0.03 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 45.00 | 0.80 | 1.30 | 1.05 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.36 | -0.29 | 0.06 | -0.03 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 47.50 | 1.80 | 2.40 | 2.10 | 1.50 | -0.65 | -30.24% | 0.04 | 2 | 16 | 0.37 | -0.45 | 0.07 | -0.04 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 50.00 | 3.00 | 4.10 | 3.55 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.36 | -0.62 | 0.07 | -0.03 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 52.50 | 4.60 | 6.40 | 5.50 | 5.48 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.55 | -0.76 | 0.05 | -0.03 | 10/10/2025 | 12/8/2025 3:59:52 PM EST |
| 55.00 | 6.80 | 8.70 | 7.75 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.62 | -0.86 | 0.04 | -0.02 | 9/18/2025 | 12/8/2025 3:59:52 PM EST |
| 57.50 | 9.20 | 11.10 | 10.15 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.70 | -0.93 | 0.02 | -0.01 | 9/18/2025 | 12/8/2025 3:59:52 PM EST |
| 60.00 | 10.70 | 14.60 | 12.65 | 14.20 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.99 | -0.97 | 0.01 | -0.01 | 11/7/2025 | 12/8/2025 3:59:52 PM EST |
| 62.50 | 13.20 | 17.10 | 15.15 | 11.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 12/8/2025 3:59:52 PM EST |
| 65.00 | 15.70 | 19.70 | 17.70 | % | 0.27 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 70.00 | 20.70 | 24.70 | 22.70 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 75.00 | 25.70 | 29.70 | 27.70 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 80.00 | 30.70 | 34.70 | 32.70 | % | 0.41 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST |