CRC - California Resources Corporation - Catena di opzioni

California Resources Corporation

US ˙ NYSE ˙ US13057Q3056

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CRC20250919P00025000	25.00	0.00	0.95	0.00	0	0	232.94%	-0.04	0.00	-0.07	0.01	-0.00
CRC20250919P00027500	27.50	0.00	0.95	0.00	0	0	204.84%	-0.05	0.01	-0.07	0.01	-0.00
CRC20250919P00030000	30.00	0.00	0.75	0.00	0	0	169.38%	-0.05	0.01	-0.06	0.01	-0.00
CRC20250919P00032500	32.50	0.00	0.75	0.00	0	0	146.45%	-0.06	0.01	-0.06	0.01	-0.00
CRC20250919P00035000	35.00	0.00	0.75	0.00	0	1	124.95%	-0.07	0.01	-0.05	0.01	-0.00
CRC20250919P00037500	37.50	0.00	0.75	0.00	0	0	104.56%	-0.08	0.01	-0.05	0.01	-0.00
CRC20250919P00040000	40.00	0.00	0.75	0.00	0	1	84.99%	-0.09	0.02	-0.05	0.02	-0.00
CRC20250919P00042500	42.50	0.00	0.15	0.00	0	321	47.17%	-0.05	0.02	-0.02	0.01	-0.00
CRC20250919P00045000	45.00	0.10	0.35	0.18	1	18	38.32%	-0.11	0.05	-0.02	0.02	-0.00
CRC20250919P00047500	47.50	0.55	0.90	0.00	0	11	33.81%	-0.29	0.11	-0.04	0.03	-0.00
CRC20250919P00050000	50.00	1.70	2.20	0.00	0	29	41.00%	-0.57	0.10	-0.06	0.04	-0.01
CRC20250919P00052500	52.50	3.00	3.90	0.00	0	8	44.01%	-0.78	0.08	-0.05	0.03	-0.01
CRC20250919P00055000	55.00	4.30	6.90	0.00	0	0	51.10%	-0.88	0.05	-0.04	0.02	-0.01
CRC20250919P00057500	57.50	7.00	9.90	0.00	0	0	78.88%	-0.84	0.04	-0.07	0.02	-0.01
CRC20250919P00060000	60.00	9.90	11.20	0.00	0	0	75.98%	-0.91	0.03	-0.05	0.02	-0.01
CRC20250919P00065000	65.00	14.50	17.30	0.00	0	0	152.93%	-0.79	0.02	-0.16	0.03	-0.01
CRC20250919P00070000	70.00	19.20	22.60	0.00	0	0	130.13%	-0.90	0.02	-0.08	0.02	-0.01

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CRC20250919C00025000	25.00	22.30	26.10	0.00	0	0	119.01%	1.00	0.00	0.00	0.00	0.01
CRC20250919C00027500	27.50	19.80	23.60	0.00	0	0	306.88%	0.90	0.01	-0.19	0.02	0.01
CRC20250919C00030000	30.00	18.60	20.20	0.00	0	0	147.76%	0.97	0.01	-0.03	0.01	0.01
CRC20250919C00032500	32.50	15.70	18.60	0.00	0	0	152.30%	0.94	0.01	-0.06	0.01	0.01
CRC20250919C00035000	35.00	13.80	15.90	0.00	0	0	147.02%	0.91	0.01	-0.08	0.02	0.01
CRC20250919C00037500	37.50	11.30	13.10	0.00	0	0	115.06%	0.91	0.02	-0.06	0.02	0.01
CRC20250919C00040000	40.00	8.90	11.10	0.00	0	0	106.62%	0.87	0.02	-0.08	0.02	0.01
CRC20250919C00042500	42.50	6.40	7.30	6.90	2	0	49.33%	0.94	0.02	-0.02	0.01	0.02
CRC20250919C00045000	45.00	4.10	4.60	0.00	0	1,089	29.35%	0.95	0.04	-0.01	0.01	0.02
CRC20250919C00047500	47.50	2.05	2.55	2.29	4	378	35.23%	0.71	0.10	-0.04	0.03	0.01
CRC20250919C00050000	50.00	0.85	1.15	1.40	8	146	35.37%	0.43	0.12	-0.05	0.04	0.01
CRC20250919C00052500	52.50	0.25	0.45	0.45	14	242	35.85%	0.19	0.08	-0.03	0.03	0.00
CRC20250919C00055000	55.00	0.10	0.15	0.00	0	510	38.60%	0.08	0.04	-0.02	0.01	0.00
CRC20250919C00057500	57.50	0.00	0.95	0.00	0	3	65.48%	0.13	0.03	-0.05	0.02	0.00
CRC20250919C00060000	60.00	0.00	0.95	0.00	0	40	77.61%	0.11	0.03	-0.05	0.02	0.00
CRC20250919C00065000	65.00	0.00	0.95	0.00	0	0	99.14%	0.09	0.02	-0.06	0.02	0.00
CRC20250919C00070000	70.00	0.00	0.95	0.00	0	0	117.98%	0.08	0.01	-0.06	0.01	0.00

Other Listings

DE:1CLD

41,80 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.