Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $48.57 as of 2/4/2025 9:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.70 | 20.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 32.50 | 14.90 | 17.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 13.10 | 14.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 37.50 | 10.00 | 12.10 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 7.60 | 10.50 | % | 0 | 0 | 0.85 | 0.91 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 5.60 | 8.00 | % | 0 | 0 | 0.70 | 0.84 | 0.04 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 4.50 | 6.30 | % | 0 | 0 | 0.52 | 0.73 | 0.05 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 47.50 | 2.90 | 3.10 | 5.40 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.59 | 0.06 | -0.03 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 1.30 | 1.85 | 1.90 | -1.10 | -36.67% | 1 | 1,265 | 0.32 | 0.43 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 52.50 | 0.90 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 82 | 0.35 | 0.29 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 0.40 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.17 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 57.50 | 0.15 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 41 | 0.38 | 0.09 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.05 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 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 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 37.50 | 0.05 | 0.75 | % | 0 | 0 | 0.53 | -0.03 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 0.10 | 0.45 | % | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 0.35 | 1.05 | % | 0 | 0 | 0.41 | -0.16 | 0.04 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 1.05 | 1.25 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.27 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 47.50 | 0.55 | 2.20 | 1.80 | +0.80 | +80.00% | 1 | 1 | 0.28 | -0.41 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 3.20 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.57 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 52.50 | 4.90 | 5.20 | 3.10 | 0.00 | 0.00% | 0 | 38 | 0.37 | -0.71 | 0.06 | -0.02 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 6.90 | 8.70 | 3.00 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.83 | 0.04 | -0.02 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 57.50 | 8.40 | 11.30 | % | 0 | 0 | 0.78 | -0.91 | 0.03 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 10.50 | 13.70 | % | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 62.50 | 13.00 | 15.00 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 15.70 | 18.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 20.60 | 23.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 75.00 | 25.60 | 28.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |