Options Chain for COMSTOCK RES INC COM (CRK) - $19.83 as of 3/28/2025 2:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.70 | 10.60 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 7.60 | 9.80 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 6.60 | 8.70 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 5.70 | 7.20 | % | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 4.80 | 5.80 | 5.59 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.90 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 4.00 | 4.70 | % | 0 | 0 | 0.68 | 0.85 | 0.05 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 3.30 | 3.90 | % | 0 | 0 | 0.68 | 0.79 | 0.06 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 2.65 | 2.90 | % | 0 | 0 | 0.61 | 0.71 | 0.08 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 2.05 | 2.25 | % | 0 | 0 | 0.59 | 0.63 | 0.09 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 1.55 | 1.75 | % | 0 | 0 | 0.59 | 0.53 | 0.10 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 1.05 | 1.25 | 1.41 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.43 | 0.10 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 0.75 | 0.95 | 0.73 | -0.42 | -36.53% | 3 | 2 | 0.56 | 0.34 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 0.50 | 0.70 | 0.57 | -0.28 | -32.95% | 1 | 12 | 0.55 | 0.26 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 0.35 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.20 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.14 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.10 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.07 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 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 | 1.25 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.05 | % | 0 | 0 | 0.85 | -0.03 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.10 | 0.25 | % | 0 | 0 | 0.70 | -0.06 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.15 | 0.30 | % | 0 | 0 | 0.64 | -0.10 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.15 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.45 | 0.65 | % | 0 | 0 | 0.59 | -0.21 | 0.06 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.75 | 0.90 | 0.93 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.29 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 1.10 | 1.25 | 1.25 | +0.20 | +19.05% | 72 | 25 | 0.56 | -0.37 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 1.55 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.47 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 2.05 | 2.30 | % | 0 | 0 | 0.52 | -0.57 | 0.10 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 2.75 | 2.95 | % | 0 | 0 | 0.51 | -0.66 | 0.09 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 3.30 | 3.70 | % | 0 | 0 | 0.46 | -0.74 | 0.08 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 4.30 | 4.50 | % | 0 | 0 | 0.49 | -0.80 | 0.07 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 4.80 | 5.60 | % | 0 | 0 | 0.42 | -0.86 | 0.06 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 26.00 | 5.80 | 6.40 | % | 0 | 0 | 0.66 | -0.90 | 0.05 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 27.00 | 6.90 | 7.40 | % | 0 | 0 | 0.72 | -0.93 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST |