Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $54.42 as of 1/22/2025 8:36:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.30 | 26.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 32.50 | 20.10 | 23.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 35.00 | 17.40 | 21.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 37.50 | 15.00 | 18.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 13.10 | 16.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 10.90 | 13.70 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.99 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:46 PM EST |
| 45.00 | 8.30 | 10.90 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 47.50 | 6.90 | 7.50 | 7.01 | 0.00 | 0.00% | 0 | 60 | 0.70 | 0.92 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 4.90 | 5.20 | 4.86 | 0.00 | 0.00% | 0 | 92 | 0.32 | 0.82 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 52.50 | 3.10 | 5.00 | 2.95 | 0.00 | 0.00% | 0 | 92 | 0.46 | 0.68 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 55.00 | 1.70 | 3.40 | 1.75 | 0.00 | 0.00% | 0 | 135 | 0.53 | 0.49 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 57.50 | 0.60 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 79 | 0.51 | 0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 548 | 0.30 | 0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.03 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:46 PM EST |
| 47.50 | 0.05 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 107 | 0.34 | -0.08 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 0.15 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 395 | 0.34 | -0.18 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 52.50 | 1.10 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 115 | 0.32 | -0.32 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 55.00 | 1.45 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.51 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 57.50 | 2.35 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.71 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 5.60 | 7.50 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.84 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 9.40 | 13.00 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 14.40 | 17.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 19.30 | 22.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |