Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $44.04 as of 12/26/2025 12:53:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.55 | 0.80 | 0.68 | % | 0.27 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 27.50 | 15.60 | 17.80 | 16.70 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 30.00 | 13.20 | 15.40 | 14.30 | % | 0.48 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 32.50 | 10.70 | 13.00 | 11.85 | % | 0.36 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 35.00 | 8.70 | 10.20 | 9.45 | % | 0.27 | 0 | 0 | 0.64 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 37.50 | 6.40 | 7.90 | 7.15 | % | 0.19 | 0 | 0 | 0.55 | 0.87 | 0.03 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 40.00 | 4.50 | 5.70 | 5.10 | % | 0.13 | 0 | 0 | 0.34 | 0.78 | 0.04 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 42.50 | 2.90 | 3.60 | 3.25 | % | 0.08 | 0 | 0 | 0.32 | 0.65 | 0.06 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 45.00 | 1.75 | 2.10 | 1.93 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.32 | 0.48 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 47.50 | 0.85 | 2.15 | 1.50 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.32 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 50.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 52.50 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.15 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.02 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 5.00 | 1.70 | 1.95 | 1.83 | % | 0.37 | 0 | 0 | EST | |||||||
| 7.50 | 4.10 | 4.50 | 4.30 | % | 0.57 | 0 | 0 | EST | |||||||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 35.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.02 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 37.50 | 0.35 | 0.70 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.13 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 40.00 | 0.35 | 1.20 | 0.78 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | -0.22 | 0.04 | -0.02 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 42.50 | 1.35 | 1.75 | 1.55 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.35 | -0.35 | 0.06 | -0.02 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 45.00 | 1.50 | 2.80 | 2.15 | % | 0.05 | 0 | 0 | 0.26 | -0.52 | 0.07 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 47.50 | 4.10 | 4.80 | 4.45 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.06 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 50.00 | 5.60 | 7.10 | 6.35 | % | 0.13 | 0 | 0 | 0.49 | -0.78 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 52.50 | 8.00 | 9.40 | 8.70 | % | 0.17 | 0 | 0 | 0.54 | -0.85 | 0.04 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 55.00 | 10.20 | 12.10 | 11.15 | % | 0.20 | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 60.00 | 14.00 | 18.00 | 16.00 | % | 0.27 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST |