Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $57.67 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.20 | 35.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 26.20 | 30.20 | 20.30 | 0.00 | 0.00% | 0 | 6 | 2.28 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 23.70 | 27.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 35.00 | 21.20 | 25.20 | 17.01 | 0.00 | 0.00% | 0 | 267 | 1.73 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:48 PM EST |
| 37.50 | 18.70 | 22.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 40.00 | 17.30 | 19.60 | 13.30 | 0.00 | 0.00% | 0 | 62 | 1.32 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 42.50 | 13.80 | 17.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 45.00 | 12.70 | 13.90 | 9.10 | 0.00 | 0.00% | 0 | 28 | 0.81 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:48 PM EST |
| 47.50 | 10.30 | 12.10 | 6.20 | 0.00 | 0.00% | 0 | 8 | 1.00 | 1.00 | 0.01 | 0.00 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 8.10 | 8.60 | 7.60 | 0.00 | 0.00% | 0 | 561 | 0.44 | 0.95 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 52.50 | 5.80 | 6.30 | 3.40 | 0.00 | 0.00% | 0 | 257 | 0.39 | 0.86 | 0.04 | -0.02 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 3.80 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 5,241 | 0.34 | 0.73 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 57.50 | 1.50 | 2.50 | 2.20 | +0.10 | +4.77% | 39 | 80 | 0.33 | 0.55 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 1.20 | 1.35 | 1.15 | +0.15 | +15.00% | 1 | 316 | 0.32 | 0.36 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 62.50 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.21 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 0.25 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 267 | 0.35 | 0.12 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 67.50 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.59 | 0.02 | 0.01 | 0.00 | 6/13/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 31 | 0.73 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.97 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:48 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 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 3,455 | 1.02 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,622 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 322 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 394 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 47.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 709 | 0.43 | -0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 52.50 | 0.25 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.14 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 0.90 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 487 | 0.33 | -0.27 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 57.50 | 1.80 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 52 | 0.31 | -0.45 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 3.10 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 40 | 0.30 | -0.64 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 62.50 | 4.90 | 5.30 | 5.40 | -0.20 | -3.58% | 5 | 16 | 0.28 | -0.79 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 7.20 | 7.50 | 13.10 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.88 | 0.04 | -0.02 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 67.50 | 8.30 | 11.60 | % | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 10.20 | 14.10 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 15.90 | 18.80 | 22.50 | 0.00 | 0.00% | 0 | 4 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 20.10 | 24.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 25.20 | 29.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |