Options Chain for COMSTOCK RES INC COM (CRK) - $21.16 as of 10/3/2025 3:55:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 12.00 | 14.40 | 13.20 | % | 1.47 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 10.00 | 11.10 | 12.50 | 11.80 | % | 1.18 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 11.00 | 10.10 | 10.70 | 10.40 | % | 0.95 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 12.00 | 9.10 | 11.00 | 10.05 | % | 0.84 | 0 | 0 | 2.07 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 13.00 | 8.10 | 8.80 | 8.45 | % | 0.65 | 0 | 0 | 1.04 | 0.98 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 14.00 | 7.50 | 8.00 | 7.75 | % | 0.55 | 0 | 0 | 1.07 | 0.95 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 15.00 | 6.40 | 7.10 | 6.75 | % | 0.45 | 0 | 0 | 1.00 | 0.92 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 16.00 | 5.20 | 6.00 | 5.60 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.56 | 0.89 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 17.00 | 4.80 | 5.10 | 4.95 | 4.78 | 0.00 | 0.00% | 0.29 | 0 | 229 | 0.68 | 0.85 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 18.00 | 4.10 | 4.30 | 4.20 | 3.90 | +0.05 | +1.30% | 0.23 | 1 | 68 | 0.69 | 0.80 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 19.00 | 3.30 | 3.50 | 3.40 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 226 | 0.64 | 0.74 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 20.00 | 2.70 | 2.85 | 2.78 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 379 | 0.64 | 0.67 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 21.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.02 | -0.89% | 0.11 | 2 | 250 | 0.63 | 0.59 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 22.00 | 1.70 | 1.85 | 1.78 | 1.70 | -0.20 | -10.53% | 0.08 | 4 | 124 | 0.63 | 0.51 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 23.00 | 1.35 | 1.50 | 1.43 | 1.29 | -0.01 | -0.77% | 0.06 | 31 | 54 | 0.64 | 0.43 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 24.00 | 1.05 | 1.20 | 1.13 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.65 | 0.37 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.82 | +0.07 | +9.34% | 0.04 | 4 | 21 | 0.65 | 0.31 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 26.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.11 | -14.48% | 0.03 | 3 | 4 | 0.66 | 0.25 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 27.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.10 | +20.00% | 0.02 | 1 | 10 | 0.67 | 0.21 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 28.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.02 | -4.17% | 0.02 | 2 | 400 | 0.68 | 0.17 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.78 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | -0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.42 | -0.02 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.81 | -0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.75 | -0.08 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.72 | -0.11 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.70 | -0.15 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 18.00 | 0.55 | 0.75 | 0.65 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 410 | 0.67 | -0.20 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 19.00 | 0.50 | 1.00 | 0.75 | 0.99 | -0.02 | -1.98% | 0.04 | 11 | 46 | 0.58 | -0.26 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 20.00 | 1.20 | 1.35 | 1.28 | 1.27 | -0.04 | -3.06% | 0.06 | 3 | 51 | 0.64 | -0.33 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 21.00 | 1.60 | 1.75 | 1.68 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.62 | -0.41 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 22.00 | 2.15 | 2.30 | 2.23 | 2.22 | % | 0.10 | 1 | 0 | 0.63 | -0.49 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST | |
| 23.00 | 2.75 | 2.95 | 2.85 | % | 0.12 | 0 | 0 | 0.63 | -0.57 | 0.08 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 24.00 | 3.50 | 3.70 | 3.60 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.65 | -0.63 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 4.20 | 4.40 | 4.30 | % | 0.17 | 0 | 0 | 0.63 | -0.69 | 0.07 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 26.00 | 5.00 | 5.30 | 5.15 | % | 0.20 | 0 | 0 | 0.65 | -0.75 | 0.06 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 27.00 | 5.90 | 6.10 | 6.00 | % | 0.22 | 0 | 0 | 0.65 | -0.79 | 0.06 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 28.00 | 6.80 | 7.10 | 6.95 | % | 0.25 | 0 | 0 | 0.69 | -0.83 | 0.05 | -0.01 | 10/3/2025 4:00:00 PM EST |