Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $48.32 as of 12/15/2025 4:08:50 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 | 27.30 | 30.80 | 29.05 | % | 1.66 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 20.00 | 25.00 | 28.30 | 26.65 | % | 1.33 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 22.50 | 22.30 | 25.80 | 24.05 | % | 1.07 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 25.00 | 19.80 | 23.30 | 21.55 | % | 0.86 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 27.50 | 17.30 | 20.80 | 19.05 | % | 0.69 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 30.00 | 14.80 | 18.30 | 16.55 | 13.23 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 12.90 | 15.50 | 14.20 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 9.80 | 13.20 | 11.50 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 7.90 | 10.50 | 9.20 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 5.40 | 8.20 | 6.80 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 2.80 | 5.50 | 4.15 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.49 | 0.97 | 0.03 | -0.03 | 10/23/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 1.45 | 2.25 | 1.85 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 191 | 0.54 | 0.79 | 0.12 | -0.12 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 0.40 | 0.60 | 0.50 | 0.50 | -1.15 | -69.70% | 0.01 | 6 | 60 | 0.38 | 0.41 | 0.17 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.72 | -90.00% | 0.00 | 1 | 110 | 0.45 | 0.11 | 0.08 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 84 | 0.71 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.47 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.19 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.90 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 7.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.24 | -0.03 | 0.03 | -0.03 | 11/21/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.42 | -0.21 | 0.12 | -0.12 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 1.05 | 1.25 | 1.15 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.42 | -0.59 | 0.17 | -0.13 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 1.75 | 3.80 | 2.78 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.90 | -0.89 | 0.08 | -0.06 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 4.40 | 6.50 | 5.45 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.38 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 7.00 | 9.70 | 8.35 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 101 | 2.14 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 3:59:51 PM EST |
| 57.50 | 9.50 | 12.10 | 10.80 | 6.16 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.38 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 11.70 | 14.90 | 13.30 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 28 | 2.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:51 PM EST |
| 62.50 | 14.20 | 17.70 | 15.95 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.30 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 16.70 | 20.30 | 18.50 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 3:59:51 PM EST |
| 67.50 | 19.20 | 22.80 | 21.00 | % | 0.31 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 70.00 | 21.70 | 25.30 | 23.50 | % | 0.34 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 75.00 | 26.70 | 30.30 | 28.50 | % | 0.38 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 80.00 | 31.70 | 35.30 | 33.50 | % | 0.42 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 85.00 | 36.70 | 40.20 | 38.45 | % | 0.45 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |