Options Chain for COMSTOCK RES INC COM (CRK) - $21.50 as of 12/12/2025 11:33:46 AM 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 | 16.50 | 17.50 | 17.00 | 16.80 | +3.82 | +29.43% | 3.40 | 17 | 27 | 8.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:07 AM EST |
| 6.00 | 14.70 | 17.00 | 15.85 | % | 2.64 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 7.00 | 14.40 | 16.00 | 15.20 | % | 2.17 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 8.00 | 12.70 | 15.00 | 13.85 | % | 1.73 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 9.00 | 12.50 | 14.00 | 13.25 | % | 1.47 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 10.00 | 11.10 | 12.20 | 11.65 | 11.90 | -3.30 | -21.72% | 1.17 | 20 | 122 | 3.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:07 AM EST |
| 11.00 | 10.00 | 12.20 | 11.10 | 7.50 | 0.00 | 0.00% | 1.01 | 0 | 15 | 5.64 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 10:59:07 AM EST |
| 12.00 | 9.10 | 10.60 | 9.85 | 6.90 | 0.00 | 0.00% | 0.82 | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 10:59:07 AM EST |
| 13.00 | 8.10 | 9.60 | 8.85 | 9.80 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 12/12/2025 10:59:07 AM EST |
| 14.00 | 7.10 | 8.60 | 7.85 | 12.71 | 0.00 | 0.00% | 0.56 | 0 | 17 | 3.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:59:07 AM EST |
| 15.00 | 6.10 | 7.60 | 6.85 | 10.10 | 0.00 | 0.00% | 0.46 | 0 | 24 | 2.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:07 AM EST |
| 16.00 | 5.20 | 6.60 | 5.90 | 9.01 | 0.00 | 0.00% | 0.37 | 0 | 242 | 2.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:07 AM EST |
| 17.00 | 4.30 | 5.50 | 4.90 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 92 | 2.01 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:07 AM EST |
| 18.00 | 3.30 | 4.50 | 3.90 | 3.76 | 0.00 | 0.00% | 0.22 | 0 | 485 | 1.70 | 0.99 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 19.00 | 2.70 | 3.10 | 2.90 | 2.95 | -2.75 | -48.25% | 0.15 | 7 | 510 | 1.16 | 0.96 | 0.05 | -0.01 | 12/12/2025 | 12/12/2025 10:59:07 AM EST |
| 20.00 | 1.80 | 2.15 | 1.98 | 3.95 | 0.00 | 0.00% | 0.10 | 0 | 1,129 | 0.94 | 0.85 | 0.11 | -0.03 | 12/10/2025 | 12/12/2025 10:59:07 AM EST |
| 21.00 | 1.00 | 1.20 | 1.10 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 867 | 0.87 | 0.71 | 0.18 | -0.04 | 12/8/2025 | 12/12/2025 10:59:07 AM EST |
| 22.00 | 0.50 | 0.75 | 0.63 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 1,312 | 0.57 | 0.50 | 0.23 | -0.05 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,728 | 0.56 | 0.29 | 0.20 | -0.04 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 24.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.79 | 0.15 | 0.13 | -0.03 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.04 | -44.45% | 0.01 | 2 | 1,001 | 0.59 | 0.07 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 10:59:07 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 372 | 0.94 | 0.02 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 10:59:07 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 523 | 1.17 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 10:59:07 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 284 | 2.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,810 | 2.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:07 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 1,909 | 1.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:07 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:07 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:59:07 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 10:59:07 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:59:07 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:07 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.07 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 10:59:07 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 10:59:07 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 133 | 3.28 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 10:59:07 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 10:59:07 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/12/2025 10:59:07 AM 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 | 12/12/2025 10:59:07 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 13 | 5.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 10:59:07 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 10:59:07 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 4.22 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:59:07 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:59:07 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 513 | 3.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 10:59:07 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 474 | 2.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:59:07 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 652 | 2.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 774 | 1.96 | -0.01 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 521 | 1.47 | -0.04 | 0.05 | -0.01 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.59 | -0.15 | 0.11 | -0.03 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.57 | -0.29 | 0.18 | -0.04 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 22.00 | 0.75 | 0.90 | 0.83 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 351 | 0.58 | -0.50 | 0.23 | -0.05 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 23.00 | 1.15 | 1.75 | 1.45 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 1,117 | 0.62 | -0.71 | 0.20 | -0.04 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 24.00 | 2.00 | 2.60 | 2.30 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 577 | 1.05 | -0.85 | 0.13 | -0.03 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 25.00 | 2.60 | 3.80 | 3.20 | 3.44 | 0.00 | 0.00% | 0.13 | 0 | 490 | 1.46 | -0.93 | 0.07 | -0.02 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 26.00 | 3.60 | 4.80 | 4.20 | 2.31 | 0.00 | 0.00% | 0.16 | 0 | 489 | 1.66 | -0.98 | 0.03 | -0.01 | 12/10/2025 | 12/12/2025 10:59:07 AM EST |
| 27.00 | 4.60 | 5.80 | 5.20 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 145 | 1.85 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 10:59:07 AM EST |
| 28.00 | 5.40 | 6.90 | 6.15 | 1.24 | 0.00 | 0.00% | 0.22 | 0 | 75 | 2.13 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:07 AM EST |
| 29.00 | 6.40 | 7.90 | 7.15 | 1.93 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.29 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:07 AM EST |
| 30.00 | 7.40 | 8.90 | 8.15 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:59:07 AM EST |
| 31.00 | 8.40 | 9.90 | 9.15 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/12/2025 10:59:07 AM EST |
| 32.00 | 9.20 | 10.90 | 10.05 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/12/2025 10:59:07 AM EST |
| 33.00 | 10.10 | 12.50 | 11.30 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 10:59:07 AM EST |
| 34.00 | 11.00 | 13.30 | 12.15 | 6.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 10:59:07 AM EST |
| 35.00 | 12.00 | 14.30 | 13.15 | % | 0.38 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 36.00 | 13.00 | 15.40 | 14.20 | 15.20 | 0.00 | 0.00% | 0.39 | 0 | 20 | 2.35 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 10:59:07 AM EST |
| 37.00 | 14.00 | 16.40 | 15.20 | % | 0.41 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 38.00 | 15.00 | 17.40 | 16.20 | % | 0.43 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 40.00 | 17.00 | 19.50 | 18.25 | % | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST | |||
| 45.00 | 21.90 | 24.50 | 23.20 | % | 0.52 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:07 AM EST |