Options Chain for COMSTOCK RES INC COM (CRK) - $23.76 as of 5/27/2025 2:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.80 | 22.40 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 5.00 | 19.10 | 21.20 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 6.00 | 17.90 | 20.50 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 7.00 | 17.00 | 18.30 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 8.00 | 16.00 | 18.50 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 9.00 | 15.20 | 17.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 10.00 | 14.00 | 16.30 | 10.30 | 0.00 | 0.00% | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 1:59:09 PM EST |
| 11.00 | 13.10 | 13.60 | 6.20 | 0.00 | 0.00% | 0 | 152 | 1.40 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:59:09 PM EST |
| 12.00 | 12.10 | 12.70 | 5.90 | 0.00 | 0.00% | 0 | 29 | 2.13 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:59:09 PM EST |
| 13.00 | 11.10 | 12.90 | 6.00 | 0.00 | 0.00% | 0 | 6 | 2.11 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:09 PM EST |
| 14.00 | 10.10 | 11.00 | 5.02 | 0.00 | 0.00% | 0 | 71 | 1.27 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:09 PM EST |
| 15.00 | 8.90 | 10.00 | 9.50 | 0.00 | 0.00% | 0 | 197 | 1.14 | 0.98 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:09 PM EST |
| 16.00 | 8.10 | 9.00 | 8.25 | 0.00 | 0.00% | 0 | 116 | 0.53 | 0.97 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 1:59:09 PM EST |
| 17.00 | 7.50 | 7.90 | 7.61 | 0.00 | 0.00% | 0 | 190 | 0.70 | 0.94 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 1:59:09 PM EST |
| 18.00 | 6.60 | 6.80 | 6.30 | -0.10 | -1.57% | 2 | 1,251 | 0.60 | 0.92 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 19.00 | 5.70 | 5.90 | 5.24 | 0.00 | 0.00% | 0 | 182 | 0.58 | 0.89 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:59:09 PM EST |
| 20.00 | 4.80 | 5.10 | 4.80 | 0.00 | 0.00% | 0 | 399 | 0.57 | 0.85 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 1:59:09 PM EST |
| 21.00 | 4.00 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 177 | 0.54 | 0.80 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 1:59:09 PM EST |
| 22.00 | 3.30 | 3.50 | 3.40 | +0.65 | +23.64% | 17 | 1,110 | 0.54 | 0.73 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 23.00 | 2.65 | 2.80 | 2.70 | +0.15 | +5.89% | 18 | 458 | 0.52 | 0.66 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 24.00 | 2.10 | 2.25 | 2.03 | +0.04 | +2.01% | 2 | 446 | 0.52 | 0.58 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 25.00 | 1.60 | 1.70 | 1.70 | +0.10 | +6.25% | 30 | 1,257 | 0.52 | 0.50 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 26.00 | 1.20 | 1.35 | 1.19 | 0.00 | 0.00% | 0 | 37 | 0.51 | 0.42 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 27.00 | 0.90 | 1.00 | 0.90 | -0.10 | -10.00% | 2 | 56 | 0.51 | 0.34 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 28.00 | 0.65 | 0.75 | 0.80 | +0.15 | +23.08% | 1 | 20 | 0.50 | 0.27 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 29.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 68 | 0.50 | 0.22 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 30.00 | 0.35 | 0.40 | 0.40 | +0.05 | +14.29% | 3 | 287 | 0.51 | 0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 31.00 | 0.25 | 0.30 | 0.30 | % | 1 | 0 | 0.50 | 0.13 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:09 PM EST | |
| 32.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.10 | 0.04 | -0.01 | 5/15/2025 | 5/27/2025 1:59:09 PM EST |
| 35.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.04 | 0.02 | 0.00 | 2/25/2025 | 5/27/2025 1:59:09 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 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:09 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 50 | 2.05 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/27/2025 1:59:09 PM EST |
| 10.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 821 | 1.86 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/27/2025 1:59:09 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 1:59:09 PM EST |
| 13.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 908 | 0.85 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:09 PM EST |
| 14.00 | 0.00 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 230 | 1.22 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:59:09 PM EST |
| 15.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 103 | 1.13 | -0.02 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:59:09 PM EST |
| 16.00 | 0.10 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 456 | 0.76 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:09 PM EST |
| 17.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 454 | 0.65 | -0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 18.00 | 0.15 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 202 | 0.63 | -0.08 | 0.03 | -0.01 | 5/7/2025 | 5/27/2025 1:59:09 PM EST |
| 19.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 507 | 0.59 | -0.11 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:59:09 PM EST |
| 20.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 822 | 0.58 | -0.15 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 1:59:09 PM EST |
| 21.00 | 0.55 | 0.65 | 0.60 | -0.60 | -50.00% | 1 | 88 | 0.56 | -0.20 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 22.00 | 0.80 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 349 | 0.55 | -0.27 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:59:09 PM EST |
| 23.00 | 1.15 | 1.25 | 1.30 | -0.27 | -17.20% | 2 | 353 | 0.54 | -0.34 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 24.00 | 1.55 | 1.70 | 1.64 | -0.51 | -23.73% | 5 | 48 | 0.53 | -0.42 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 25.00 | 2.05 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 59 | 0.53 | -0.50 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 1:59:09 PM EST |
| 26.00 | 2.65 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.58 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 1:59:09 PM EST |
| 27.00 | 3.30 | 3.50 | % | 0 | 0 | 0.51 | -0.66 | 0.08 | -0.02 | 5/27/2025 1:59:09 PM EST | |||
| 28.00 | 4.10 | 4.20 | % | 0 | 0 | 0.51 | -0.73 | 0.07 | -0.02 | 5/27/2025 1:59:09 PM EST | |||
| 29.00 | 4.90 | 5.10 | % | 0 | 0 | 0.50 | -0.78 | 0.06 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 30.00 | 5.60 | 5.90 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.83 | 0.05 | -0.01 | 4/4/2025 | 5/27/2025 1:59:09 PM EST |
| 31.00 | 6.70 | 6.90 | % | 0 | 0 | 0.47 | -0.87 | 0.05 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 32.00 | 7.20 | 8.20 | % | 0 | 0 | 0.75 | -0.90 | 0.04 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 35.00 | 10.30 | 11.60 | % | 0 | 0 | 1.05 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:59:09 PM EST |