Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $51.92 as of 10/10/2025 2:55:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.60 | 34.20 | 32.40 | % | 1.85 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 20.00 | 28.10 | 31.70 | 29.90 | % | 1.49 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 22.50 | 25.50 | 29.20 | 27.35 | % | 1.22 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 25.00 | 22.90 | 26.70 | 24.80 | 21.00 | 0.00 | 0.00% | 0.99 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 10/10/2025 1:58:52 PM EST |
| 27.50 | 20.50 | 24.20 | 22.35 | % | 0.81 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 30.00 | 18.00 | 21.70 | 19.85 | % | 0.66 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 32.50 | 16.40 | 18.90 | 17.65 | % | 0.54 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 35.00 | 14.30 | 16.00 | 15.15 | 4.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/10/2025 1:58:52 PM EST |
| 37.50 | 11.60 | 13.90 | 12.75 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/10/2025 1:58:52 PM EST |
| 40.00 | 9.20 | 11.80 | 10.50 | 9.69 | 0.00 | 0.00% | 0.26 | 0 | 12 | 2.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:52 PM EST |
| 42.50 | 6.70 | 9.10 | 7.90 | 11.12 | 0.00 | 0.00% | 0.19 | 0 | 76 | 1.63 | 0.99 | 0.01 | -0.02 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |
| 45.00 | 4.40 | 6.80 | 5.60 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 216 | 1.47 | 0.93 | 0.03 | -0.05 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |
| 47.50 | 2.15 | 4.60 | 3.38 | 9.26 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.21 | 0.79 | 0.08 | -0.09 | 9/16/2025 | 10/10/2025 1:58:52 PM EST |
| 50.00 | 0.85 | 1.25 | 1.05 | 3.89 | 0.00 | 0.00% | 0.02 | 0 | 1,300 | 0.45 | 0.55 | 0.11 | -0.11 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 52.50 | 0.25 | 0.55 | 0.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.79 | 0.29 | 0.09 | -0.09 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.12 | 0.05 | -0.05 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 57.50 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.67 | 0.04 | 0.02 | -0.02 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.24 | 0.01 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/10/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/10/2025 1:58:52 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/10/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:52 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 1:58:52 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.95 | -0.01 | 0.01 | -0.02 | 9/4/2025 | 10/10/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.58 | -0.07 | 0.03 | -0.05 | 9/24/2025 | 10/10/2025 1:58:52 PM EST |
| 47.50 | 0.20 | 0.50 | 0.35 | 0.45 | +0.26 | +136.85% | 0.01 | 102 | 38 | 0.42 | -0.21 | 0.08 | -0.09 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 50.00 | 1.20 | 1.55 | 1.38 | 1.10 | +0.70 | +175.00% | 0.03 | 1 | 1,183 | 0.57 | -0.45 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 52.50 | 2.35 | 4.10 | 3.23 | 2.80 | +1.60 | +133.34% | 0.06 | 3 | 67 | 0.98 | -0.71 | 0.09 | -0.09 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 55.00 | 3.40 | 5.70 | 4.55 | 2.46 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.80 | -0.88 | 0.05 | -0.05 | 9/29/2025 | 10/10/2025 1:58:52 PM EST |
| 57.50 | 5.80 | 8.50 | 7.15 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.96 | -0.96 | 0.02 | -0.02 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 60.00 | 8.70 | 11.00 | 9.85 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 9/17/2025 | 10/10/2025 1:58:52 PM EST |
| 62.50 | 10.90 | 13.50 | 12.20 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 65.00 | 14.00 | 16.10 | 15.05 | 13.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 1:58:52 PM EST |
| 70.00 | 18.50 | 22.00 | 20.25 | 19.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 10/10/2025 1:58:52 PM EST |