Options Chain for COMSTOCK RES INC COM (CRK) - $15.62 as of 8/22/2025 3:36:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.20 | 11.80 | 11.00 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.00 | 8.20 | 9.90 | 9.05 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.00 | 7.30 | 9.00 | 8.15 | % | 1.02 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 6.20 | 7.90 | 7.05 | % | 0.78 | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 5.40 | 5.70 | 5.55 | 5.75 | 0.00 | 0.00% | 0.55 | 0 | 8 | 0.88 | 0.97 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 4.40 | 4.70 | 4.55 | 4.64 | +0.53 | +12.90% | 0.41 | 1 | 16 | 0.49 | 0.94 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 3.60 | 3.80 | 3.70 | % | 0.31 | 0 | 0 | 0.50 | 0.88 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 2.75 | 2.90 | 2.83 | % | 0.22 | 0 | 0 | 0.54 | 0.81 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 2.00 | 2.20 | 2.10 | 2.20 | +0.16 | +7.85% | 0.15 | 4 | 21 | 0.53 | 0.72 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 1.40 | 1.60 | 1.50 | 1.54 | -0.19 | -10.99% | 0.10 | 401 | 416 | 0.51 | 0.60 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.25 | -19.24% | 0.06 | 18 | 41 | 0.52 | 0.48 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.05 | -5.89% | 0.04 | 101 | 229 | 0.52 | 0.37 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.53 | 0.28 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.15 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.55 | 0.11 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.08 | 0.04 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.04 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.58 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.93 | -0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.06 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.60 | -0.12 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.35 | 0.50 | 0.43 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.59 | -0.19 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.05 | 4 | 20 | 0.57 | -0.28 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.01 | -0.95% | 0.07 | 9 | 10 | 0.56 | -0.40 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 1.55 | 1.70 | 1.63 | 1.68 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.56 | -0.52 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 2.20 | 2.40 | 2.30 | 1.87 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.56 | -0.63 | 0.12 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 2.95 | 3.20 | 3.08 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.59 | -0.72 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 3.80 | 4.00 | 3.90 | % | 0.21 | 0 | 0 | 0.57 | -0.80 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 4.70 | 4.90 | 4.80 | % | 0.24 | 0 | 0 | 0.54 | -0.85 | 0.07 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 5.60 | 6.20 | 5.90 | % | 0.28 | 0 | 0 | 0.77 | -0.89 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 6.60 | 7.10 | 6.85 | % | 0.31 | 0 | 0 | 0.69 | -0.92 | 0.04 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 7.40 | 7.80 | 7.60 | % | 0.33 | 0 | 0 | 0.91 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 8.40 | 9.20 | 8.80 | % | 0.37 | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 9.60 | 10.00 | 9.80 | % | 0.39 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST |