Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $44.24 as of 3/28/2025 2:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.80 | 21.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 27.50 | 15.60 | 18.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 13.30 | 15.20 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 32.50 | 10.80 | 13.10 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 8.20 | 10.90 | % | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 37.50 | 7.00 | 7.20 | % | 0 | 0 | 0.39 | 0.84 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 3.20 | 5.30 | % | 0 | 0 | 0.27 | 0.75 | 0.05 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 42.50 | 3.20 | 3.50 | % | 0 | 0 | 0.41 | 0.61 | 0.06 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 1.90 | 2.05 | 1.85 | -0.20 | -9.76% | 2 | 3 | 0.38 | 0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 1.00 | 1.10 | 1.00 | -0.15 | -13.05% | 11 | 1 | 0.36 | 0.31 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.19 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 52.50 | 0.05 | 0.50 | % | 0 | 0 | 0.44 | 0.11 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.06 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 32.50 | 0.05 | 1.50 | % | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.15 | 0.70 | % | 0 | 0 | 0.51 | -0.09 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 37.50 | 0.50 | 0.65 | % | 0 | 0 | 0.44 | -0.16 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.90 | 1.15 | 1.00 | % | 240 | 0 | 0.41 | -0.25 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 42.50 | 1.70 | 1.85 | 1.64 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.39 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 2.85 | 3.00 | 3.10 | +0.35 | +12.73% | 10 | 3 | 0.36 | -0.54 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 4.40 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.69 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 6.30 | 7.30 | % | 0 | 0 | 0.72 | -0.81 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 52.50 | 7.90 | 9.80 | % | 0 | 0 | 0.54 | -0.89 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 10.40 | 12.30 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 15.60 | 17.90 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST |