Options Chain for COMSTOCK RES INC COM (CRK) - $20.27 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.80 | 12.10 | 9.00 | 0.00 | 0.00% | 0 | 30 | 4.74 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 9.90 | 11.20 | 7.20 | 0.00 | 0.00% | 0 | 10 | 5.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 8.80 | 9.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 7.60 | 8.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 6.90 | 7.40 | 6.25 | +1.55 | +32.98% | 2 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 5.90 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.99 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 4.80 | 5.40 | 2.69 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.98 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 4.00 | 4.40 | 3.35 | +1.41 | +72.68% | 2 | 33 | 1.19 | 0.95 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 2.85 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 49 | 1.37 | 0.91 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 2.40 | 2.55 | 2.39 | +1.03 | +75.74% | 88 | 6,343 | 0.56 | 0.85 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 1.60 | 1.75 | 1.55 | +0.49 | +46.23% | 14 | 310 | 0.56 | 0.75 | 0.15 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 1.00 | 1.05 | 0.95 | +0.50 | +111.12% | 49 | 213 | 0.55 | 0.59 | 0.19 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.50 | 0.60 | 0.51 | +0.26 | +104.00% | 1,377 | 333 | 0.55 | 0.40 | 0.18 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.25 | 0.30 | 0.30 | +0.28 | +1,400.00% | 16 | 137 | 0.56 | 0.25 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.05 | 0.15 | 0.12 | -0.26 | -68.43% | 32 | 11 | 0.52 | 0.14 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | -0.20 | -80.00% | 5 | 40 | 0.89 | 0.06 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.29 | 0.03 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 2.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 9 | 618 | 1.10 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 37 | 585 | 1.07 | -0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.05 | 0.10 | 0.10 | -0.06 | -37.50% | 17 | 288 | 0.81 | -0.05 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | -0.22 | -68.75% | 33 | 130 | 0.73 | -0.09 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.15 | 0.25 | 0.22 | -0.21 | -48.84% | 29 | 1,231 | 0.68 | -0.15 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.40 | 0.45 | 0.40 | -0.45 | -52.95% | 113 | 33 | 0.66 | -0.25 | 0.15 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.70 | 0.80 | 0.75 | -1.80 | -70.59% | 37 | 10 | 0.63 | -0.41 | 0.19 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 1.20 | 1.35 | 2.65 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.60 | 0.18 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 1.90 | 2.35 | 5.90 | 0.00 | 0.00% | 0 | 19 | 0.73 | -0.75 | 0.14 | -0.03 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 2.75 | 3.20 | % | 0 | 0 | 0.81 | -0.86 | 0.09 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 3.70 | 4.20 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.94 | 0.05 | -0.01 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 4.50 | 5.20 | 8.31 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.97 | 0.02 | -0.01 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 5.70 | 6.10 | 5.69 | % | 4 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 28.00 | 6.60 | 7.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 8.40 | 9.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 13.70 | 14.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |