Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $50.00 as of 7/25/2025 12:35:29 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 | 23.10 | 26.60 | 24.85 | % | 0.99 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 27.50 | 20.80 | 23.00 | 21.90 | % | 0.80 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 18.40 | 21.60 | 20.00 | 19.65 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 32.50 | 15.80 | 19.10 | 17.45 | % | 0.54 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 13.20 | 16.00 | 14.60 | % | 0.42 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 37.50 | 11.60 | 14.30 | 12.95 | % | 0.35 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 8.50 | 11.20 | 9.85 | 9.12 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.18 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 42.50 | 6.70 | 8.80 | 7.75 | % | 0.18 | 0 | 0 | 1.00 | 0.93 | 0.03 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 4.50 | 6.20 | 5.35 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.76 | 0.83 | 0.05 | -0.03 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 47.50 | 2.95 | 5.20 | 4.08 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.52 | 0.68 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 1.65 | 2.05 | 1.85 | 2.15 | +0.19 | +9.70% | 0.04 | 10 | 17 | 0.42 | 0.49 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 52.50 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.30 | 0.07 | -0.04 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.70 | 0.16 | 0.05 | -0.03 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 57.50 | 0.10 | 0.40 | 0.25 | 0.05 | -0.14 | -73.69% | 0.00 | 3 | 2 | 0.62 | 0.07 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.03 | 0.01 | -0.01 | 6/24/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/25/2025 11:58:58 AM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.03 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.17 | 0.05 | -0.03 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 47.50 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.32 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 1.65 | 2.00 | 1.83 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.51 | 0.08 | -0.04 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 52.50 | 3.20 | 3.60 | 3.40 | % | 0.06 | 0 | 0 | 0.32 | -0.70 | 0.07 | -0.04 | 7/25/2025 11:58:58 AM EST | |||
| 55.00 | 5.20 | 6.70 | 5.95 | 4.08 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.68 | -0.84 | 0.05 | -0.03 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 57.50 | 6.60 | 9.00 | 7.80 | % | 0.14 | 0 | 0 | 0.74 | -0.93 | 0.03 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 60.00 | 9.00 | 11.20 | 10.10 | % | 0.17 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 14.20 | 17.00 | 15.60 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 19.40 | 22.00 | 20.70 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |