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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.40 | 20.10 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 15.40 | 19.10 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 15.70 | 18.20 | 12.51 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 14.60 | 17.20 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 13.60 | 15.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 12.90 | 13.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 11.80 | 12.50 | 10.55 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 10.60 | 11.40 | 9.55 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 9.60 | 10.70 | 7.30 | 0.00 | 0.00% | 0 | 40 | 1.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 9.00 | 9.50 | 9.01 | +0.71 | +8.56% | 5 | 13 | 1.31 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 7.90 | 8.50 | 8.10 | +3.08 | +61.36% | 12 | 39 | 1.15 | 0.98 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 7.10 | 7.60 | 6.33 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.97 | 0.02 | -0.01 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 6.10 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 119 | 1.01 | 0.94 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 5.30 | 5.70 | 3.17 | 0.00 | 0.00% | 0 | 78 | 0.58 | 0.91 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 4.60 | 4.80 | 2.72 | 0.00 | 0.00% | 0 | 344 | 0.59 | 0.86 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 3.80 | 4.00 | 3.70 | +0.70 | +23.34% | 44 | 3,992 | 0.59 | 0.81 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 3.00 | 3.20 | 1.40 | 0.00 | 0.00% | 0 | 105 | 0.58 | 0.74 | 0.07 | -0.02 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 2.35 | 2.50 | 2.50 | +0.90 | +56.25% | 46 | 618 | 0.56 | 0.66 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 1.85 | 1.95 | 1.75 | +0.57 | +48.31% | 54 | 750 | 0.57 | 0.58 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 1.35 | 1.70 | 1.26 | +0.36 | +40.00% | 40 | 666 | 0.55 | 0.49 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.95 | 1.05 | 0.95 | +0.43 | +82.70% | 1,077 | 327 | 0.54 | 0.40 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.65 | 0.80 | 0.70 | +0.45 | +180.00% | 15 | 1,741 | 0.54 | 0.31 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | +0.40 | +400.00% | 86 | 14,418 | 0.53 | 0.23 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,280 | 0.72 | 0.04 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,000 | 1.11 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.20 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 200 | 2.01 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 73 | 1.27 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 32 | 1.03 | -0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 88 | 0.92 | -0.03 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.15 | 0.20 | 0.17 | -0.02 | -10.53% | 10 | 195 | 0.72 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 627 | 0.68 | -0.09 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.30 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 650 | 0.66 | -0.14 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.50 | 0.60 | 0.60 | -0.74 | -55.23% | 5 | 256 | 0.63 | -0.19 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.75 | 0.90 | 0.85 | -1.10 | -56.41% | 11 | 339 | 0.62 | -0.26 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 1.10 | 1.20 | 1.20 | -0.45 | -27.28% | 11 | 210 | 0.60 | -0.34 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 1.50 | 1.60 | 1.55 | -1.39 | -47.28% | 1 | 128 | 0.58 | -0.42 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 2.00 | 2.50 | 2.10 | -1.80 | -46.16% | 2 | 141 | 0.63 | -0.51 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 2.60 | 2.85 | 2.75 | -3.35 | -54.92% | 24 | 9 | 0.59 | -0.60 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 3.30 | 3.50 | 5.50 | 0.00 | 0.00% | 0 | 116 | 0.56 | -0.69 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 4.00 | 4.40 | 4.20 | -2.10 | -33.34% | 6 | 5 | 0.59 | -0.77 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 8.30 | 10.40 | % | 0 | 0 | 0.85 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 13.70 | 15.90 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |