Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $66.00 as of 4/10/2026 7:08:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.90 | 40.50 | 39.20 | % | 1.57 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 27.50 | 35.40 | 37.60 | 36.50 | 37.00 | 0.00 | 0.00% | 1.33 | 0 | 576 | 6.99 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:05 PM EST |
| 30.00 | 32.90 | 35.40 | 34.15 | % | 1.14 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 32.50 | 30.40 | 32.80 | 31.60 | % | 0.97 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 27.90 | 30.40 | 29.15 | % | 0.83 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 37.50 | 25.40 | 27.90 | 26.65 | % | 0.71 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 40.00 | 22.90 | 25.50 | 24.20 | % | 0.60 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 42.50 | 20.40 | 22.80 | 21.60 | % | 0.51 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 45.00 | 17.90 | 20.20 | 19.05 | % | 0.42 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 47.50 | 15.40 | 17.60 | 16.50 | 21.04 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 50.00 | 12.90 | 15.10 | 14.00 | % | 0.28 | 0 | 29 | 2.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 52.50 | 10.40 | 12.60 | 11.50 | % | 0.22 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 55.00 | 7.90 | 10.50 | 9.20 | % | 0.17 | 0 | 188 | 2.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 57.50 | 5.40 | 7.60 | 6.50 | % | 0.11 | 0 | 39 | 1.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 60.00 | 2.95 | 5.40 | 4.18 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 163 | 1.32 | 0.99 | 0.04 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 PM EST |
| 62.50 | 0.50 | 4.50 | 2.50 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.79 | 0.75 | 0.10 | -0.19 | 3/30/2026 | 4/15/2026 4:00:05 PM EST |
| 65.00 | 0.75 | 1.25 | 1.00 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.65 | 0.44 | 0.14 | -0.24 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 67.50 | 0.15 | 0.60 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 5 | 46 | 0.70 | 0.18 | 0.09 | -0.19 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.36 | -0.29 | -44.62% | 0.00 | 1 | 30 | 0.91 | 0.05 | 0.03 | -0.07 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.43 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 11 | 7.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 29 | 6.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 17 | 4.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 3.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | -0.01 | 0.04 | 0.00 | 3/24/2026 | 4/15/2026 4:00:05 PM EST |
| 62.50 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.50 | -0.25 | 0.10 | -0.19 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 65.00 | 0.75 | 2.15 | 1.45 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.59 | -0.56 | 0.14 | -0.24 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 67.50 | 2.55 | 4.90 | 3.73 | 3.32 | +1.27 | +61.96% | 0.06 | 1 | 13 | 1.64 | -0.82 | 0.09 | -0.19 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 70.00 | 4.80 | 7.30 | 6.05 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.00 | -0.95 | 0.03 | -0.07 | 3/31/2026 | 4/15/2026 4:00:05 PM EST |
| 72.50 | 7.40 | 9.70 | 8.55 | 4.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.44 | -0.99 | 0.01 | -0.01 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 75.00 | 9.90 | 12.20 | 11.05 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 77.50 | 12.00 | 14.10 | 13.05 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 80.00 | 14.70 | 17.20 | 15.95 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |