Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $48.09 as of 8/22/2025 3:36:44 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 | 30.40 | 34.40 | 32.40 | % | 1.85 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 27.90 | 31.90 | 29.90 | % | 1.49 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 25.40 | 29.40 | 27.40 | % | 1.22 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 22.90 | 26.70 | 24.80 | 21.00 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 20.40 | 24.40 | 22.40 | % | 0.81 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 18.10 | 20.80 | 19.45 | % | 0.65 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 32.50 | 16.30 | 18.20 | 17.25 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 13.10 | 15.70 | 14.40 | 4.80 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.84 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 10.70 | 13.40 | 12.05 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.77 | 0.96 | 0.01 | -0.01 | 4/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 8.20 | 10.80 | 9.50 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.62 | 0.90 | 0.02 | -0.01 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 7.70 | 8.10 | 7.90 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 76 | 0.39 | 0.84 | 0.03 | -0.02 | 7/18/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 5.70 | 6.00 | 5.85 | 5.45 | +0.95 | +21.12% | 0.13 | 1 | 217 | 0.37 | 0.76 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 3.80 | 4.10 | 3.95 | 3.60 | +1.05 | +41.18% | 0.08 | 1 | 8 | 0.34 | 0.66 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 2.45 | 2.75 | 2.60 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.34 | 0.52 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 1.20 | 1.90 | 1.55 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.33 | 0.37 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.30 | 1.45 | 0.88 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | 0.25 | 0.05 | -0.02 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 0.35 | 0.65 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.33 | 0.16 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.73 | 0.09 | 0.02 | -0.01 | 6/10/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 1.55 | 0.78 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 2.25 | 1.13 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.52 | -0.04 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.74 | -0.04 | 0.01 | -0.01 | 6/11/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.20 | 1.20 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.51 | -0.10 | 0.02 | -0.01 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 0.50 | 0.70 | 0.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | -0.16 | 0.03 | -0.02 | 7/30/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.90 | 1.10 | 1.00 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | -0.24 | 0.04 | -0.02 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 1.35 | 1.95 | 1.65 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.35 | -0.34 | 0.05 | -0.02 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 2.60 | 3.10 | 2.85 | 3.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | -0.48 | 0.06 | -0.02 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 4.00 | 5.20 | 4.60 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | -0.63 | 0.06 | -0.02 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 5.10 | 7.90 | 6.50 | % | 0.12 | 0 | 0 | 0.60 | -0.75 | 0.05 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 57.50 | 7.20 | 10.30 | 8.75 | 16.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.84 | 0.04 | -0.01 | 5/15/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 9.60 | 12.50 | 11.05 | % | 0.18 | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 65.00 | 14.20 | 17.20 | 15.70 | 13.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.82 | -0.98 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 19.80 | 21.80 | 20.80 | 19.80 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.87 | -0.99 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:52 PM EST |