Tour v500
CRC
CALIFORNIA RES CORP
$54.65 +4.93%
8/10 14:11

Option Volume

Detail
Current (08/10 2:10pm) 243
Calls: 243 (100%)
Puts: -- (0%)
Prior (08/07) 26
Calls: 15 (58%)
Puts: 11 (42%)
Current vs Prior +834.62%
Calls: +1520.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 633
Calls: 546 (86%)
Puts: 87 (14%)
Prior 7-Day Average 126
Calls: 78 (86%)
Puts: 12 (14%)
Current vs Prior 7-Day Avg +91.94%
Calls: +211.54%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/10 2:10pm) $12.1K
Calls: $12.1K (100%)
Puts: -- (0%)
Prior (08/07) $2.4K
Calls: $1.7K (73%)
Puts: $645 (27%)
Current vs Prior +406.74%
Calls: +594.37%
Puts: -100.00%
Prior 7-Day Total $133.7K
Calls: $126.1K (94%)
Puts: $7.5K (6%)
Prior 7-Day Average $26.7K
Calls: $18.0K (94%)
Puts: $1.1K (6%)
Current vs Prior 7-Day Avg -54.75%
Calls: -32.88%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/10 2:10pm) --
Prior (08/07) 0.73
Current vs Prior -100.00%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
Current (08/10 2:10pm) 4,017
Calls: 2,971 (74%)
Puts: 1,046 (26%)
Prior (08/07) 3,970
Calls: 2,979 (75%)
Puts: 991 (25%)
Current vs Prior +1.18%
Prior 7-Day Total 21,918
Calls: 16,398 (75%)
Puts: 5,520 (25%)
Prior 7-Day Average 4,383
Calls: 3,279 (75%)
Puts: 1,104 (25%)
Current vs Prior 7-Day Avg -8.36%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.84% | 12.35%8.84% | 12.35%
Prior 8.68% | 13.52%8.68% | 13.52%
Current vs Prior +1.76% | -8.62%+1.77% | -8.62%
Prior 7-Day Avg 10.46% | 14.34%10.22% | 14.35%
Current vs 7-Day Avg -15.53% | -13.84%-13.50% | -13.94%
Prior 7-Day Eod 8.68% | 13.52%10.85% | 15.13%
Current vs 7-Day Eod +1.76% | -8.62%-18.53% | -18.37%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 78.15% | 36.20%
Calls: 115.74% | 46.58%
Puts: 40.56% | 25.81%
Prior 99.27% | 45.16%
Calls: 73.53% | 16.47%
Puts: 125.00% | 73.85%
Current vs Prior -21.28% | -19.84%
Prior 7-Day Avg 39.20% | 36.47%
Calls: 33.08% | 28.86%
Puts: 45.31% | 44.07%
Current vs 7-Day Avg +99.37% | -0.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($12.1K) vs puts (--). Massive premium surge with dollar volume up 407% vs prior. Unusually high activity with volume up 835% vs prior - elevated interest. Volume explosion - 93% above 7-day average (243 vs avg 126).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.79, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 2112.6015.10$13.8518.1%--1.0010
$52.50Aug 210.903.40$2.15116.3%--0.7412
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.453.90$2.6891.4%--0.6415

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 237, top 237)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 210.300.65$0.4872.9%2370.20361
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 19.00, avg 7.65)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$60.00Aug 21$0.20$2.30$0.2011.50$57.70
$52.50$57.50Aug 21$1.67$3.33$1.671.99$54.17
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.25$4.75$0.2519.00$49.75
$42.50$40.00Aug 21$0.47$2.03$0.474.32$42.03
$55.00$50.00Aug 21$2.05$2.95$2.051.44$52.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 14.62, avg 2.70)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$52.50Aug 21$11.70$11.70$0.8014.62$51.70
$52.50$57.50Aug 21$1.67$1.67$3.330.50$54.17
$57.50$60.00Aug 21$0.20$0.20$2.300.09$57.70
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Aug 21$2.05$2.05$2.950.69$52.95
$42.50$40.00Aug 21$0.47$0.47$2.030.23$42.03
$50.00$45.00Aug 21$0.25$0.25$4.750.05$49.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 25.49% of stock, avg 25.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Aug 21$13.85$0.08$13.93$26.07$53.9325.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.21% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$45.00Aug 21$0.28$0.38$0.66$44.34$60.66
$60.00$42.50Aug 21$0.28$0.55$0.83$41.67$60.83
$57.50$45.00Aug 21$0.48$0.38$0.86$44.14$58.36
$60.00$50.00Aug 21$0.28$0.63$0.91$49.09$60.91
$57.50$42.50Aug 21$0.48$0.55$1.03$41.47$58.53
$57.50$50.00Aug 21$0.48$0.63$1.11$48.89$58.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.82, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5558/60Aug 21$2.25$2.750.82$52.75$59.75
40/4252/58Aug 21$2.14$2.860.75$40.36$54.64
45/5052/58Aug 21$1.92$3.080.62$48.08$54.42
40/4258/60Aug 21$0.67$1.830.37$41.83$58.17
45/5058/60Aug 21$0.45$4.550.10$49.55$57.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.78, cheapest $1.80)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$45.00$50.00$55.00Aug 21$1.80$3.201.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.13, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Aug 21-$0.08$2.42
$52.50$57.501:2Aug 21$1.19$3.81
$40.00$52.501:2Aug 21$9.55$2.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.13$4.87
$45.00$42.501:2Aug 21-$0.72$1.78
$55.00$50.001:2Aug 21$1.42$3.58
$42.50$40.001:2Aug 21$0.39$2.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.55%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Aug 21$0.300.205.2%0.55%5.76%237361

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 121 contracts (avg 88 vol/day, 79 traded recently)

CRC averages only 88 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $32.50 07-16 call last traded $21.05 on 07/16 (now $18.50/$23.00) — try a limit near $20.75. Also watch the $40.00 08-21 call last traded $12.50 on 07/08 (now $10.50/$13.70) — try a limit near $12.10; the $37.50 01-15 call last traded $22.40 on 06/12 (now $13.30/$17.80) — try a limit near $15.55. Most tradeable put: the $60.00 12-18 put last traded $10.10 on 06/26 (now $8.30/$12.50) — try a limit near $10.10.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$52.50Aug 21$0.20$3.30$1.75$2.16 08/06$1.23–$4.13$1.7512
$52.50Oct 16$2.10$6.00$4.05$5.10 07/22$2.97–$5.70$4.056
$52.50Dec 18$3.30$7.50$5.40$5.08 07/07$4.15–$7.00$5.083
$52.50Apr 16$4.80$9.30$7.05$6.30 07/07$6.15–$9.10$6.302
$50.00Aug 21$2.10$4.80$3.45$3.20 07/27$2.30–$5.70$3.206
$50.00Sep 18$2.10$6.30$4.20$5.78 07/22$3.30–$6.35$4.201
$50.00Oct 16$3.00$7.00$5.00--$4.20–$6.95$3.001
$50.00Dec 18$4.20$8.50$6.35$7.48 07/21$5.25–$8.40$6.356
$50.00Jan 15$4.50$8.90$6.70$6.97 07/27$5.70–$8.60$6.7012
$50.00Apr 16$5.70$10.40$8.05$9.50 07/22$7.55–$10.20$8.052
$50.00Jul 16$7.00$12.00$9.50$9.00 08/05$7.75–$11.35$9.001
$50.00Dec 17$8.50$13.50$11.00$10.80 07/07$9.50–$13.00$10.801
$55.00Aug 21$0.05$2.60$1.33$2.00 07/20$0.63–$2.72$1.331
$55.00Oct 16$1.15$4.90$3.03$5.06 07/23$2.17–$4.10$3.0310
$55.00Dec 18$2.70$6.50$4.60$3.62 07/30$3.50–$5.95$3.6216
$55.00Jan 15$2.50$7.00$4.75$6.13 06/26$3.43–$6.25$4.752
$55.00Apr 16$3.80$8.50$6.15$6.80 06/29$5.20–$7.85$6.151
$55.00Jul 16$4.50$9.50$7.00$7.20 07/27$6.20–$9.10$7.0026
$47.50Aug 21$3.90$6.90$5.40$6.54 07/17$4.18–$7.85$5.402
$47.50Dec 18$5.50$10.00$7.75$9.50 07/22$6.25–$9.80$7.753
$57.50Aug 21$0.00$1.85$0.93$0.45 08/07$0.55–$1.75$0.45366
$57.50Sep 18$0.00$3.70$1.85$2.45 07/23$1.02–$2.28$1.852
$57.50Dec 18$0.90$4.90$2.90--$2.42–$4.65$0.9019
$57.50Apr 16$2.90$7.40$5.15$6.75 07/13$4.38–$6.75$5.151
$45.00Dec 18$7.00$11.70$9.35--$8.00–$11.60$7.0010
$45.00Apr 16$8.70$13.10$10.90$11.30 07/27$9.40–$13.30$10.901
$60.00Aug 21$0.00$0.55$0.28$1.00 07/23$0.28–$1.45$0.2810
$60.00Sep 18$0.00$2.00$1.00$1.80 07/23$0.98–$1.78$1.002
$60.00Oct 16$0.00$4.40$2.20$2.55 07/23$1.13–$2.83$2.203
$60.00Dec 18$1.10$4.30$2.70$2.95 08/06$1.98–$3.85$2.70104
$60.00Jan 15$0.60$4.90$2.75$3.20 07/06$2.20–$4.15$2.753
$62.50Aug 21$0.00$2.95$1.48$1.10 06/30$0.20–$1.48$1.109
$62.50Oct 16$0.00$4.80$2.40$1.50 07/20$0.95–$2.40$1.5028
$62.50Dec 18$0.00$4.00$2.00$2.75 07/20$1.60–$2.80$2.00179
$62.50Jan 15$0.80$4.00$2.40$3.00 07/21$1.98–$3.60$2.4022
$40.00Aug 21$10.50$13.70$12.10$12.50 07/08$10.45–$14.65$12.1010
$40.00Dec 18$10.90$15.40$13.15--$11.50–$15.55$10.901
$65.00Aug 21$0.00$1.80$0.90$0.27 07/20$0.15–$1.25$0.274
$65.00Oct 16$0.00$3.20$1.60$1.68 06/30$0.73–$1.75$1.606
$65.00Dec 18$0.00$3.50$1.75$2.35 07/23$1.22–$2.45$1.75292
$65.00Jan 15$1.40$2.45$1.93$1.94 08/07$1.68–$2.88$1.938
$37.50Dec 18$13.00$17.50$15.25--$13.45–$17.65$13.002
$37.50Jan 15$13.30$17.80$15.55$22.40 06/12$13.70–$17.90$15.551
$37.50Jul 16$14.50$19.50$17.00$17.50 07/16$15.15–$19.00$17.001
$67.50Oct 16$0.00$2.85$1.43--$0.70–$1.65--3
$67.50Dec 18$0.05$2.70$1.38$1.60 07/20$1.10–$2.07$1.383
$35.00Dec 18$15.20$20.00$17.60--$15.80–$19.90$15.202
$70.00Aug 21$0.00$1.75$0.88$0.10 07/24$0.38–$1.13$0.101
$70.00Oct 16$0.00$2.65$1.33--$0.78–$1.63--24
$70.00Dec 18$0.10$2.45$1.28$1.16 08/07$1.00–$2.00$1.1636
$70.00Jan 15$0.00$4.70$2.35$1.50 07/16$1.20–$2.35$1.502
$32.50Dec 18$17.80$22.50$20.15--$17.85–$22.20$17.802
$32.50Jul 16$18.50$23.00$20.75$21.05 07/16$18.80–$23.00$20.751.2K
$72.50Dec 18$0.10$2.25$1.18--$0.83–$1.93$0.109
$30.00Dec 18$20.00$24.50$22.25--$20.25–$24.55$20.001
$75.00Oct 16$0.00$2.50$1.25$0.75 08/04$0.38–$1.40$0.7517
$75.00Dec 18$0.00$4.40$2.20--$1.22–$2.20--6
$75.00Jan 15$0.35$4.20$2.28--$1.33–$2.28$0.354
$80.00Oct 16$0.00$2.45$1.23$0.25 07/06$0.38–$1.35$0.254
$80.00Dec 18$0.00$2.75$1.38--$0.68–$1.50--38
$80.00Apr 16$0.00$3.00$1.50$1.61 08/04$1.38–$1.75$1.50100
$80.00Dec 17$1.00$6.00$3.50$3.10 07/15$2.68–$4.10$3.103
$85.00Oct 16$0.00$2.40$1.20$0.15 07/02$0.38–$1.23$0.155
$85.00Dec 18$0.15$0.75$0.45$0.62 06/30$0.38–$0.73$0.45202
$85.00Jan 15$0.00$1.80$0.90$0.65 07/22$0.65–$1.45$0.653
$90.00Oct 16$0.00$2.20$1.10--$0.38–$1.23--4
$90.00Dec 18$0.05$0.30$0.18--$0.18–$1.27$0.057
$90.00Jan 15$0.00$4.50$2.25--$0.60–$2.30--50
$95.00Oct 16$0.00$1.55$0.78--$0.38–$1.20--2
$95.00Dec 18$0.00$2.45$1.23$0.50 06/30$0.48–$1.25$0.5011
$100.00Oct 16$0.00$1.65$0.83--$0.30–$1.18--3
$100.00Dec 18$0.00$2.20$1.10--$0.45–$1.23--13
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$52.50Aug 21$1.65$2.75$2.20$2.20 08/07$1.80–$3.93$2.201
$52.50Sep 18$2.05$5.30$3.68$3.50 08/04$2.55–$5.10$3.502
$52.50Oct 16$2.50$6.50$4.50--$3.28–$5.80$2.501
$52.50Dec 17$7.00$12.00$9.50$10.00 06/29$9.00–$11.00$9.501
$50.00Aug 21$0.00$1.50$0.75$1.17 08/07$0.75–$2.80$0.7516
$50.00Sep 18$0.85$4.20$2.53$2.50 07/21$1.90–$3.10$2.501
$50.00Oct 16$1.30$4.90$3.10$3.20 08/05$2.48–$4.60$3.106
$50.00Dec 18$2.45$6.50$4.47--$3.43–$5.20$2.452
$50.00Jan 15$2.80$7.00$4.90$4.60 07/27$3.55–$5.40$4.602
$55.00Aug 21$2.80$5.40$4.10$6.04 07/28$2.97–$6.05$4.1015
$55.00Oct 16$4.10$8.00$6.05--$4.65–$7.50$4.101
$55.00Dec 18$5.20$9.00$7.10$7.10 07/08$6.05–$8.75$7.103
$47.50Aug 21$0.00$2.35$1.18$1.20 07/29$0.70–$1.70$1.183
$47.50Sep 18$0.00$4.80$2.40$1.55 08/04$1.40–$2.40$1.551
$47.50Oct 16$0.40$5.00$2.70--$1.65–$2.90$0.402
$57.50Oct 16$5.20$9.50$7.35--$6.40–$9.45$5.201
$57.50Dec 18$6.70$10.90$8.80$8.63 06/26$7.70–$10.10$8.634
$57.50Jan 15$7.90$9.40$8.65--$7.85–$10.80$7.901
$45.00Aug 21$0.00$2.15$1.08$0.94 07/28$0.63–$1.43$0.9413
$45.00Sep 18$0.00$4.80$2.40$0.90 08/04$0.88–$2.40$0.901
$45.00Oct 16$0.00$3.90$1.95--$1.25–$2.08--2
$45.00Dec 18$0.65$4.90$2.78--$1.80–$3.05$0.65389
$60.00Dec 18$8.30$12.50$10.40$10.10 06/26$9.05–$12.00$10.1011
$42.50Aug 21$0.00$1.60$0.80$0.10 08/07$0.30–$1.27$0.103
$42.50Sep 18$0.00$3.10$1.55$0.50 08/04$0.78–$1.55$0.501
$42.50Oct 16$0.00$4.80$2.40$1.00 08/03$1.02–$2.40$1.008
$42.50Dec 18$0.00$4.80$2.40--$1.45–$2.40--40
$62.50Oct 16$9.10$13.90$11.50--$10.00–$13.40$9.102
$40.00Aug 21$0.00$1.35$0.68$0.05 08/07$0.48–$1.15$0.052
$40.00Oct 16$0.00$2.95$1.48--$0.80–$1.53--5
$40.00Dec 18$0.00$3.10$1.55--$1.08–$2.13--397
$65.00Oct 16$11.40$16.00$13.70--$12.15–$15.95$11.403
$65.00Dec 18$12.30$16.50$14.40--$12.75–$16.35$12.301
$37.50Aug 21$0.00$1.00$0.50$0.25 06/30$0.03–$1.10$0.251
$37.50Dec 18$0.00$2.75$1.38--$1.10–$1.60--21
$37.50Apr 16$0.00$4.80$2.40$1.95 07/15$1.78–$2.40$1.953
$67.50Oct 16$13.60$18.00$15.80--$14.20–$18.15$13.601
$35.00Dec 18$0.00$4.40$2.20--$1.08–$2.20--5
$35.00Jan 15$0.00$3.60$1.80$0.70 07/27$0.98–$1.80$0.701
$35.00Apr 16$0.00$4.80$2.40$1.50 07/21$1.48–$2.40$1.503
$70.00Dec 18$16.90$20.30$18.60--$17.05–$20.75$16.901
$32.50Dec 18$0.00$1.80$0.90--$0.48–$1.40--1
$32.50Jan 15$0.00$2.95$1.48$0.50 07/22$1.18–$1.53$0.501
$32.50Apr 16$0.00$4.80$2.40$1.05 07/21$1.27–$2.40$1.053
$30.00Oct 16$0.00$2.15$1.08--$0.38–$1.18--2
$30.00Dec 18$0.00$2.35$1.18--$0.48–$1.33--3
$30.00Jan 15$0.00$3.00$1.50--$0.55–$1.50--1
$30.00Apr 16$0.00$3.20$1.60$0.85 07/15$1.15–$1.60$0.852
$27.50Jan 15$0.00$2.95$1.48$0.35 07/22$0.57–$1.48$0.351

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 243
Total Puts --
Put/Call Ratio --
Net Difference 243

Prior's Put/Call Breakdown

Total Calls 15
Total Puts 11
Put/Call Ratio 0.73
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 546
Total Puts 87
Average Put/Call Ratio 0.41
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All