Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $43.83 as of 3/31/2025 3:41:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 15.40 | 18.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 30.00 | 13.20 | 16.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 32.50 | 10.70 | 13.70 | 6.70 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 8.10 | 11.20 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:53 PM EST |
| 37.50 | 5.50 | 8.60 | % | 0 | 0 | 1.35 | 0.98 | 0.02 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 40.00 | 4.30 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.91 | 0.05 | -0.04 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 42.50 | 2.35 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.75 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 0.95 | 1.05 | 1.05 | 0.00 | 0.00% | 1 | 252 | 0.31 | 0.47 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 0.20 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 244 | 0.30 | 0.20 | 0.09 | -0.03 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 660 | 0.52 | 0.05 | 0.03 | -0.01 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 196 | 0.86 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 176 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 5,146 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 422 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 521 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 884 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.90 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 1,966 | 1.63 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 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 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:53 PM EST |
| 37.50 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 110 | 0.57 | -0.02 | 0.02 | -0.03 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 0.25 | 0.40 | 0.86 | 0.00 | 0.00% | 0 | 57 | 0.48 | -0.09 | 0.05 | -0.04 | 3/17/2025 | 3/31/2025 3:59:53 PM EST |
| 42.50 | 0.75 | 0.90 | 1.04 | +0.04 | +4.00% | 24 | 137 | 0.44 | -0.25 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 1.80 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 142 | 0.41 | -0.53 | 0.12 | -0.05 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 3.60 | 3.90 | 4.08 | 0.00 | 0.00% | 0 | 74 | 0.98 | -0.80 | 0.09 | -0.03 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 4.80 | 7.90 | 4.00 | 0.00 | 0.00% | 0 | 481 | 1.13 | -0.95 | 0.03 | -0.01 | 2/21/2025 | 3/31/2025 3:59:53 PM EST |
| 52.50 | 7.50 | 10.10 | 8.40 | 0.00 | 0.00% | 0 | 445 | 1.32 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 9.80 | 13.00 | 5.10 | 0.00 | 0.00% | 0 | 11 | 1.51 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 3:59:53 PM EST |
| 57.50 | 12.40 | 14.90 | 7.20 | 0.00 | 0.00% | 0 | 169 | 1.50 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 14.80 | 17.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:53 PM EST |
| 62.50 | 17.30 | 20.40 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 20.00 | 22.90 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:53 PM EST |
| 67.50 | 22.30 | 25.40 | 9.60 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 24.80 | 27.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 75.00 | 30.10 | 32.70 | 24.90 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 34.80 | 37.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 85.00 | 39.90 | 42.90 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |