Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $52.84 as of 10/3/2025 9:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.30 | 20.20 | 18.25 | % | 0.52 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 37.50 | 14.30 | 17.50 | 15.90 | % | 0.42 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 40.00 | 12.00 | 14.30 | 13.15 | % | 0.33 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 42.50 | 10.10 | 11.70 | 10.90 | % | 0.26 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 45.00 | 6.90 | 9.60 | 8.25 | % | 0.18 | 0 | 0 | 0.63 | 0.88 | 0.03 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 47.50 | 4.70 | 8.30 | 6.50 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.69 | 0.81 | 0.03 | -0.03 | 9/25/2025 | 10/3/2025 4:00:08 PM EST |
| 50.00 | 4.60 | 5.10 | 4.85 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.33 | 0.71 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 52.50 | 3.20 | 3.60 | 3.40 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.34 | 0.60 | 0.05 | -0.04 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 55.00 | 2.15 | 2.40 | 2.28 | 2.40 | +0.30 | +14.29% | 0.04 | 2 | 26 | 0.35 | 0.48 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 57.50 | 1.35 | 1.55 | 1.45 | 1.68 | +0.18 | +12.00% | 0.03 | 1 | 7 | 0.35 | 0.37 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 60.00 | 0.85 | 1.05 | 0.95 | 1.07 | +0.42 | +64.62% | 0.02 | 1 | 134 | 0.37 | 0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 62.50 | 0.50 | 0.65 | 0.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.18 | 0.03 | -0.02 | 9/26/2025 | 10/3/2025 4:00:08 PM EST |
| 65.00 | 0.25 | 0.60 | 0.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.12 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 42.50 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 45.00 | 0.30 | 0.95 | 0.63 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.03 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 47.50 | 0.80 | 1.00 | 0.90 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 4,520 | 0.42 | -0.19 | 0.03 | -0.03 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 50.00 | 1.50 | 2.65 | 2.08 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.49 | -0.29 | 0.04 | -0.03 | 9/26/2025 | 10/3/2025 4:00:08 PM EST |
| 52.50 | 2.60 | 2.80 | 2.70 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 301 | 0.43 | -0.40 | 0.05 | -0.04 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 55.00 | 3.90 | 4.20 | 4.05 | 3.89 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | -0.52 | 0.05 | -0.04 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 57.50 | 5.60 | 5.90 | 5.75 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.45 | -0.63 | 0.04 | -0.03 | 9/29/2025 | 10/3/2025 4:00:08 PM EST |
| 60.00 | 7.60 | 8.00 | 7.80 | % | 0.13 | 0 | 0 | 0.49 | -0.74 | 0.04 | -0.03 | 10/3/2025 4:00:08 PM EST | |||
| 62.50 | 9.50 | 10.60 | 10.05 | % | 0.16 | 0 | 0 | 0.52 | -0.82 | 0.03 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 65.00 | 11.20 | 13.60 | 12.40 | % | 0.19 | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 70.00 | 15.10 | 19.00 | 17.05 | % | 0.24 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 75.00 | 20.10 | 24.00 | 22.05 | % | 0.29 | 0 | 0 | 1.00 | -0.98 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 80.00 | 25.10 | 29.00 | 27.05 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 85.00 | 30.10 | 34.00 | 32.05 | % | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST |