Options Chain for COMSTOCK RES INC COM (CRK) - $21.81 as of 10/8/2025 3:55:54 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 | 14.30 | 17.50 | 15.90 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 7.00 | 12.30 | 15.50 | 13.90 | % | 1.99 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 8.00 | 11.30 | 14.50 | 12.90 | % | 1.61 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 9.00 | 11.30 | 13.40 | 12.35 | % | 1.37 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 10.00 | 10.10 | 10.90 | 10.50 | 9.70 | 0.00 | 0.00% | 1.05 | 0 | 46 | 3.30 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:06 PM EST |
| 11.00 | 9.30 | 9.90 | 9.60 | 4.72 | 0.00 | 0.00% | 0.87 | 0 | 18 | 4.68 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:06 PM EST |
| 12.00 | 8.30 | 10.40 | 9.35 | 8.20 | 0.00 | 0.00% | 0.78 | 0 | 6 | 5.46 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 13.00 | 7.30 | 8.60 | 7.95 | 6.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:06 PM EST |
| 14.00 | 6.30 | 6.70 | 6.50 | 5.91 | 0.00 | 0.00% | 0.46 | 0 | 52 | 1.38 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 15.00 | 5.50 | 5.70 | 5.60 | 5.54 | -0.77 | -12.21% | 0.37 | 42 | 231 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 16.00 | 4.40 | 4.70 | 4.55 | 5.26 | 0.00 | 0.00% | 0.28 | 0 | 144 | 1.21 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 17.00 | 3.60 | 3.70 | 3.65 | 3.92 | -0.88 | -18.34% | 0.21 | 6 | 1,865 | 0.97 | 0.97 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 18.00 | 2.50 | 2.80 | 2.65 | 3.32 | 0.00 | 0.00% | 0.15 | 0 | 896 | 0.74 | 0.92 | 0.08 | -0.03 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 19.00 | 1.75 | 1.95 | 1.85 | 1.88 | -1.17 | -38.37% | 0.10 | 4 | 471 | 0.56 | 0.81 | 0.14 | -0.04 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.83 | -44.15% | 0.06 | 69 | 599 | 0.57 | 0.64 | 0.19 | -0.05 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 21.00 | 0.50 | 0.85 | 0.68 | 0.58 | -0.72 | -55.39% | 0.03 | 23 | 667 | 0.61 | 0.44 | 0.20 | -0.05 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 22.00 | 0.20 | 0.55 | 0.38 | 0.34 | -0.26 | -43.34% | 0.02 | 1 | 169 | 0.58 | 0.26 | 0.17 | -0.04 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.25 | -0.07 | -21.88% | 0.01 | 5 | 32 | 0.59 | 0.13 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.72 | 0.05 | 0.06 | -0.01 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 238 | 1.03 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.81 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 30 | 4.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:06 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:06 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 3.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:06 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 86 | 2.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 441 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 654 | 1.70 | -0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 597 | 1.06 | -0.03 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.06 | -42.86% | 0.01 | 2 | 282 | 0.71 | -0.08 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.01 | +5.27% | 0.01 | 57 | 175 | 0.62 | -0.19 | 0.14 | -0.04 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.62 | -0.36 | 0.19 | -0.05 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 21.00 | 0.85 | 1.05 | 0.95 | 0.75 | 0.00 | 0.00% | 0.05 | 21 | 201 | 0.60 | -0.56 | 0.20 | -0.05 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 22.00 | 1.55 | 1.80 | 1.68 | 0.81 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.63 | -0.74 | 0.17 | -0.04 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 23.00 | 2.30 | 2.70 | 2.50 | % | 0.11 | 0 | 0 | 0.65 | -0.87 | 0.11 | -0.02 | 10/8/2025 2:59:06 PM EST | |||
| 24.00 | 3.20 | 3.70 | 3.45 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.80 | -0.95 | 0.06 | -0.01 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 25.00 | 4.30 | 4.70 | 4.50 | % | 0.18 | 0 | 0 | 0.95 | -0.98 | 0.02 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 26.00 | 5.20 | 5.70 | 5.45 | % | 0.21 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 27.00 | 5.10 | 7.90 | 6.50 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 28.00 | 7.20 | 7.80 | 7.50 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 29.00 | 8.10 | 8.80 | 8.45 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |