Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $42.69 as of 5/30/2025 5:15:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.80 | 28.80 | 25.04 | 0.00 | 0.00% | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 22.30 | 26.30 | 22.57 | 0.00 | 0.00% | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 19.80 | 23.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 17.70 | 21.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.50 | 15.20 | 18.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 12.70 | 16.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 32.50 | 10.20 | 13.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 7.90 | 10.90 | 6.79 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.98 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 5.50 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 53 | 0.89 | 0.96 | 0.02 | -0.02 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 3.20 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.86 | 0.05 | -0.04 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 2.20 | 2.90 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.70 | 0.08 | -0.05 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.80 | 1.45 | 1.22 | +0.57 | +87.70% | 8 | 17 | 0.37 | 0.46 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 47.50 | 0.10 | 0.65 | 0.48 | +0.06 | +14.29% | 2 | 2 | 0.32 | 0.23 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.35 | 0.20 | -0.07 | -25.93% | 7 | 2 | 0.39 | 0.09 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.03 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.10 | % | 2 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 34 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.02 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.15 | 0.50 | 4.35 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.04 | 0.02 | -0.02 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.30 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.14 | 0.05 | -0.04 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 0.80 | 1.10 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.30 | 0.08 | -0.05 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 1.85 | 2.20 | % | 0 | 0 | 0.40 | -0.54 | 0.10 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 47.50 | 2.25 | 5.00 | % | 0 | 0 | 0.62 | -0.77 | 0.08 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 5.10 | 7.70 | % | 0 | 0 | 0.98 | -0.91 | 0.04 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 52.50 | 6.70 | 10.30 | % | 0 | 0 | 1.14 | -0.97 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 9.30 | 12.70 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 14.20 | 17.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |