Options Chain for COMSTOCK RES INC COM (CRK) - $18.16 as of 2/4/2025 9:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 15.30 | 17.70 | 8.20 | 0.00 | 0.00% | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 2/4/2025 3:59:49 PM EST |
| 3.00 | 14.30 | 17.00 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 4.00 | 14.00 | 15.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 13.00 | 14.70 | 9.90 | 0.00 | 0.00% | 0 | 20 | 2.07 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:49 PM EST |
| 6.00 | 12.00 | 13.80 | 12.40 | 0.00 | 0.00% | 0 | 10 | 4.06 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:49 PM EST |
| 7.00 | 11.00 | 12.90 | 11.90 | 0.00 | 0.00% | 0 | 5 | 3.55 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 8.00 | 10.00 | 11.90 | 4.50 | 0.00 | 0.00% | 0 | 27 | 3.13 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:49 PM EST |
| 9.00 | 9.10 | 9.50 | 9.80 | 0.00 | 0.00% | 0 | 64 | 1.51 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 10.00 | 8.00 | 8.30 | 8.00 | -3.84 | -32.44% | 12 | 144 | 1.18 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 11.00 | 7.20 | 7.30 | 8.06 | 0.00 | 0.00% | 0 | 1,342 | 1.01 | 0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 12.00 | 6.10 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 162 | 0.98 | 0.97 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 13.00 | 5.00 | 5.40 | 8.00 | 0.00 | 0.00% | 0 | 178 | 0.68 | 0.94 | 0.03 | -0.01 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 14.00 | 4.40 | 4.50 | 5.52 | 0.00 | 0.00% | 0 | 241 | 0.67 | 0.90 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 15.00 | 3.50 | 3.70 | 3.51 | -0.49 | -12.25% | 1 | 259 | 0.63 | 0.84 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 16.00 | 2.80 | 2.90 | 3.00 | -0.90 | -23.08% | 3 | 369 | 0.63 | 0.76 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 17.00 | 2.10 | 2.25 | 2.25 | -0.85 | -27.42% | 22 | 125 | 0.61 | 0.67 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 18.00 | 1.55 | 1.70 | 1.68 | -0.52 | -23.64% | 10 | 1,084 | 0.60 | 0.56 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 19.00 | 1.15 | 1.25 | 1.20 | -0.45 | -27.28% | 58 | 745 | 0.60 | 0.46 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 0.80 | 0.90 | 0.88 | -0.37 | -29.60% | 83 | 4,050 | 0.59 | 0.36 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 21.00 | 0.55 | 0.65 | 0.55 | -0.35 | -38.89% | 111 | 1,035 | 0.59 | 0.28 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 22.00 | 0.35 | 0.45 | 0.45 | -0.20 | -30.77% | 5 | 882 | 0.59 | 0.21 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 23.00 | 0.25 | 0.35 | 0.52 | 0.00 | 0.00% | 0 | 63 | 0.61 | 0.16 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 24.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5,485 | 0.60 | 0.12 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4,183 | 0.62 | 0.09 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 6,700 | 1.16 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 150 | 2.31 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 85 | 1.78 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 303 | 1.04 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.90 | -0.01 | 0.01 | 0.00 | 12/23/2024 | 2/4/2025 3:59:49 PM EST |
| 12.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 526 | 0.93 | -0.03 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 13.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 277 | 0.67 | -0.06 | 0.03 | -0.01 | 1/14/2025 | 2/4/2025 3:59:49 PM EST |
| 14.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.63 | -0.10 | 0.04 | -0.01 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 15.00 | 0.30 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 8,212 | 0.63 | -0.16 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | +0.03 | +5.27% | 13 | 603 | 0.61 | -0.24 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 17.00 | 0.90 | 1.00 | 0.85 | +0.10 | +13.34% | 38 | 592 | 0.60 | -0.33 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 18.00 | 1.35 | 1.45 | 1.41 | +0.31 | +28.19% | 1 | 1,095 | 0.60 | -0.44 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 19.00 | 1.90 | 2.00 | 2.00 | +0.35 | +21.22% | 220 | 584 | 0.59 | -0.54 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 2.55 | 2.65 | 2.60 | +0.35 | +15.56% | 12 | 481 | 0.58 | -0.64 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 21.00 | 3.30 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.72 | 0.09 | -0.01 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 22.00 | 4.10 | 4.20 | 3.67 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.79 | 0.08 | -0.01 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 23.00 | 5.00 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.84 | 0.06 | -0.01 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 24.00 | 5.70 | 6.10 | 5.42 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.88 | 0.05 | -0.01 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 6.70 | 7.10 | 3.70 | 0.00 | 0.00% | 0 | 52 | 0.46 | -0.91 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 10.10 | 12.20 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 16.70 | 17.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |