Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $49.27 as of 9/6/2024 3:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.60 | 25.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:44 PM EST | |||
| 30.00 | 16.50 | 20.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:44 PM EST | |||
| 35.00 | 11.50 | 13.50 | 14.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 40.00 | 6.80 | 9.20 | 12.57 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.04 | 8/26/2024 | 9/6/2024 3:59:44 PM EST |
| 45.00 | 3.40 | 3.80 | 3.95 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.86 | 0.06 | -0.07 | 8/13/2024 | 9/6/2024 3:59:44 PM EST |
| 50.00 | 0.60 | 0.75 | 1.00 | -0.10 | -9.10% | 5 | 313 | 0.31 | 0.38 | 0.11 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 55.00 | 0.00 | 0.35 | 0.10 | -0.05 | -33.34% | 1 | 162 | 0.53 | 0.05 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 60.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 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 | 0.95 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.03 | 8/12/2024 | 9/6/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 0.20 | 0.95 | 0.00 | 0.00% | 0 | 52 | 0.71 | -0.01 | 0.00 | -0.04 | 8/7/2024 | 9/6/2024 3:59:44 PM EST |
| 45.00 | 0.30 | 0.45 | 0.35 | +0.15 | +75.00% | 25 | 91 | 0.43 | -0.14 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 50.00 | 2.35 | 2.55 | 2.40 | +0.50 | +26.32% | 9 | 106 | 0.58 | -0.62 | 0.11 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 55.00 | 6.60 | 7.20 | 3.50 | 0.00 | 0.00% | 0 | 8 | 1.09 | -0.95 | 0.03 | -0.02 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 60.00 | 11.60 | 12.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 65.00 | 15.20 | 18.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 70.00 | 20.10 | 23.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 75.00 | 25.00 | 28.70 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |