Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $48.78 as of 2/21/2025 3:15:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.70 | 21.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 30.00 | 16.30 | 19.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 32.50 | 13.70 | 16.80 | 21.90 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:09 PM EST |
| 35.00 | 12.00 | 14.40 | % | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 37.50 | 9.00 | 11.80 | % | 0 | 0 | 0.85 | 0.95 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 40.00 | 6.80 | 8.50 | 8.68 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.87 | 0.03 | -0.01 | 2/5/2025 | 2/21/2025 4:00:09 PM EST |
| 42.50 | 5.60 | 6.10 | 4.70 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.78 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 45.00 | 3.90 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.66 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 47.50 | 2.50 | 2.70 | 4.20 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.51 | 0.06 | -0.02 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 50.00 | 1.45 | 1.90 | 1.80 | -0.30 | -14.29% | 4 | 245 | 0.38 | 0.37 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 52.50 | 0.80 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 208 | 0.36 | 0.25 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 55.00 | 0.40 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 213 | 0.36 | 0.16 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 57.50 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 5,167 | 0.36 | 0.10 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 60.00 | 0.10 | 0.25 | 0.19 | -0.05 | -20.84% | 5 | 485 | 0.38 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 62.50 | 0.10 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 520 | 0.57 | 0.03 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 4:00:09 PM EST |
| 65.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 884 | 0.80 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 2/21/2025 4:00:09 PM EST |
| 67.50 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1,966 | 0.91 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 32.50 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.01 | 0.01 | 0.00 | 10/1/2024 | 2/21/2025 4:00:09 PM EST |
| 37.50 | 0.00 | 1.60 | % | 0 | 0 | 0.78 | -0.05 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 40.00 | 0.10 | 1.20 | 0.76 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.13 | 0.03 | -0.01 | 12/30/2024 | 2/21/2025 4:00:09 PM EST |
| 42.50 | 0.90 | 1.10 | 0.97 | 0.00 | 0.00% | 0 | 62 | 0.40 | -0.22 | 0.04 | -0.02 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 45.00 | 1.65 | 1.85 | 1.75 | +0.20 | +12.91% | 8 | 89 | 0.39 | -0.34 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 47.50 | 2.75 | 2.95 | 2.25 | 0.00 | 0.00% | 0 | 67 | 0.38 | -0.49 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 50.00 | 4.20 | 4.90 | 4.00 | +1.65 | +70.22% | 19 | 489 | 0.40 | -0.63 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 52.50 | 6.00 | 6.50 | 3.90 | 0.00 | 0.00% | 0 | 455 | 0.39 | -0.75 | 0.05 | -0.02 | 1/8/2025 | 2/21/2025 4:00:09 PM EST |
| 55.00 | 7.20 | 9.20 | 5.10 | 0.00 | 0.00% | 0 | 57 | 0.58 | -0.84 | 0.04 | -0.01 | 1/6/2025 | 2/21/2025 4:00:09 PM EST |
| 57.50 | 9.40 | 11.20 | 7.20 | 0.00 | 0.00% | 0 | 258 | 0.28 | -0.90 | 0.03 | -0.01 | 1/7/2025 | 2/21/2025 4:00:09 PM EST |
| 60.00 | 11.80 | 14.60 | 7.20 | 0.00 | 0.00% | 0 | 97 | 0.55 | -0.94 | 0.02 | -0.01 | 1/15/2025 | 2/21/2025 4:00:09 PM EST |
| 62.50 | 14.20 | 17.00 | 9.40 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.97 | 0.01 | 0.00 | 1/15/2025 | 2/21/2025 4:00:09 PM EST |
| 65.00 | 16.80 | 18.50 | 15.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 2/21/2025 4:00:09 PM EST |
| 67.50 | 19.60 | 21.50 | 9.60 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.99 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 4:00:09 PM EST |
| 70.00 | 21.70 | 24.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 75.00 | 26.60 | 30.10 | 24.90 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 31.50 | 35.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 85.00 | 36.60 | 39.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |