Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $52.42 as of 9/12/2025 3:25:28 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 | 26.00 | 30.00 | 28.00 | % | 1.12 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 27.50 | 23.70 | 27.50 | 25.60 | % | 0.93 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 21.20 | 25.00 | 23.10 | % | 0.77 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 32.50 | 19.10 | 22.40 | 20.75 | % | 0.64 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 17.50 | 19.90 | 18.70 | % | 0.53 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 37.50 | 14.30 | 17.40 | 15.85 | % | 0.42 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 40.00 | 12.10 | 14.00 | 13.05 | % | 0.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 42.50 | 9.20 | 11.50 | 10.35 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 8.00 | 9.40 | 8.70 | 7.55 | 0.00 | 0.00% | 0.19 | 0 | 1,056 | 1.69 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 47.50 | 5.00 | 6.80 | 5.90 | 3.51 | 0.00 | 0.00% | 0.12 | 0 | 302 | 1.18 | 0.97 | 0.03 | -0.01 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 3.30 | 3.60 | 3.45 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 194 | 0.56 | 0.83 | 0.08 | -0.05 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 52.50 | 0.95 | 1.75 | 1.35 | 1.65 | +0.60 | +57.15% | 0.03 | 805 | 1,977 | 0.39 | 0.57 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.35 | 0.70 | 0.53 | 0.75 | +0.30 | +66.67% | 0.01 | 1 | 875 | 0.44 | 0.26 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.45 | +0.39 | +650.00% | 0.00 | 4 | 3 | 0.65 | 0.07 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.07 | 0.01 | 0.01 | -0.01 | 7/22/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | -0.03 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 484 | 0.56 | -0.17 | 0.08 | -0.05 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 52.50 | 0.95 | 1.10 | 1.03 | 0.95 | -0.50 | -34.49% | 0.02 | 22 | 35 | 0.42 | -0.43 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 2.00 | 2.60 | 2.30 | 2.50 | % | 0.04 | 2 | 0 | 0.59 | -0.74 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST | |
| 57.50 | 3.10 | 5.80 | 4.45 | % | 0.08 | 0 | 0 | 1.01 | -0.93 | 0.05 | -0.03 | 9/12/2025 3:59:56 PM EST | |||
| 60.00 | 5.30 | 8.40 | 6.85 | % | 0.11 | 0 | 0 | 1.29 | -0.99 | 0.01 | -0.01 | 9/12/2025 3:59:56 PM EST | |||
| 65.00 | 10.60 | 13.30 | 11.95 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 70.00 | 15.30 | 17.90 | 16.60 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |