Options Chain for COMSTOCK RES INC COM (CRK) - $20.07 as of 2/21/2025 3:15:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.50 | 10.20 | % | 0 | 0 | 2.03 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 12.00 | 7.60 | 9.20 | % | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 13.00 | 6.60 | 7.80 | % | 0 | 0 | 1.39 | 0.97 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 14.00 | 5.70 | 6.10 | % | 0 | 0 | 0.80 | 0.93 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 15.00 | 4.80 | 5.20 | % | 0 | 0 | 0.66 | 0.89 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 16.00 | 4.00 | 4.20 | % | 0 | 0 | 0.62 | 0.84 | 0.05 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 17.00 | 3.20 | 3.40 | 3.65 | % | 2 | 0 | 0.59 | 0.77 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 18.00 | 2.55 | 2.70 | 2.55 | -0.20 | -7.28% | 20 | 10 | 0.58 | 0.70 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 1.95 | 2.10 | 2.10 | % | 10 | 0 | 0.56 | 0.60 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 20.00 | 1.45 | 1.55 | % | 0 | 0 | 0.55 | 0.51 | 0.10 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 21.00 | 1.05 | 1.20 | 1.30 | % | 1 | 0 | 0.55 | 0.42 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 22.00 | 0.75 | 0.85 | 0.95 | % | 1 | 0 | 0.54 | 0.33 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 23.00 | 0.55 | 0.65 | 0.66 | % | 6 | 0 | 0.55 | 0.26 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 24.00 | 0.35 | 0.50 | 0.50 | % | 2 | 0 | 0.55 | 0.20 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 25.00 | 0.25 | 0.35 | % | 0 | 0 | 0.55 | 0.15 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 26.00 | 0.15 | 0.25 | % | 0 | 0 | 0.54 | 0.11 | 0.05 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 27.00 | 0.10 | 0.20 | % | 0 | 0 | 0.55 | 0.08 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | -0.03 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 14.00 | 0.10 | 0.20 | % | 0 | 0 | 0.63 | -0.07 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.20 | 0.30 | % | 0 | 0 | 0.61 | -0.11 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 16.00 | 0.35 | 0.45 | % | 0 | 0 | 0.59 | -0.16 | 0.05 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.55 | 0.65 | % | 0 | 0 | 0.56 | -0.23 | 0.07 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.85 | 1.00 | 0.95 | % | 203 | 0 | 0.56 | -0.30 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 19.00 | 1.25 | 1.45 | 1.15 | % | 3 | 0 | 0.56 | -0.40 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 20.00 | 1.75 | 1.85 | 1.77 | % | 5 | 0 | 0.53 | -0.49 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 21.00 | 2.35 | 2.50 | % | 0 | 0 | 0.53 | -0.58 | 0.10 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 22.00 | 3.00 | 3.20 | % | 0 | 0 | 0.52 | -0.67 | 0.09 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 23.00 | 3.80 | 4.00 | % | 0 | 0 | 0.53 | -0.74 | 0.08 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 24.00 | 4.60 | 4.80 | % | 0 | 0 | 0.51 | -0.80 | 0.07 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 5.50 | 5.80 | % | 0 | 0 | 0.51 | -0.85 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 26.00 | 6.20 | 6.70 | % | 0 | 0 | 0.64 | -0.89 | 0.05 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 27.00 | 7.10 | 7.60 | % | 0 | 0 | 0.76 | -0.92 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST |