Options Chain for COMSTOCK INC COM SHS (LODE) - $3.05 as of 5/27/2025 3:16:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 10 | 13,817 | 5/27/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,440 | 5/22/2025 | EST | ||||
| 1.00 | 1.70 | 2.55 | 1.43 | 0.00 | 0.00% | 0 | 18 | 3.55 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:04 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,101 | 5/22/2025 | EST | ||||
| 1.50 | 1.20 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 114 | 2.22 | 0.98 | 0.04 | 0.00 | 5/20/2025 | 5/27/2025 12:59:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,866 | 5/19/2025 | EST | ||||
| 2.00 | 1.00 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 19 | 1.93 | 0.91 | 0.11 | 0.00 | 5/21/2025 | 5/27/2025 12:59:04 PM EST |
| 2.50 | 0.95 | 1.05 | 1.05 | +0.13 | +14.13% | 1 | 256 | 1.21 | 0.80 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 3.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 31 | 300 | 1.17 | 0.66 | 0.25 | 0.00 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 3.50 | 0.45 | 0.55 | 0.50 | +0.07 | +16.28% | 3 | 62 | 1.14 | 0.53 | 0.28 | -0.01 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | +0.08 | +32.00% | 50 | 233 | 1.09 | 0.40 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 248 | 1.13 | 0.22 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 53 | 2,390 | 5/27/2025 | EST | ||||
| 1.00 | 0.45 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 475 | 4/25/2025 | EST | ||||
| 1.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:04 PM EST |
| 1.50 | 0.95 | 1.45 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 24 | 2.63 | -0.02 | 0.04 | 0.00 | 4/24/2025 | 5/27/2025 12:59:04 PM EST |
| 2.00 | 0.05 | 0.10 | 0.10 | -0.15 | -60.00% | 4 | 44 | 1.17 | -0.09 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 2.00 | 1.45 | 1.95 | 1.77 | 0.00 | 0.00% | 0 | 0 | 3/18/2025 | EST | ||||
| 2.50 | 0.15 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.20 | 0.19 | 0.00 | 3/27/2025 | 5/27/2025 12:59:04 PM EST |
| 3.00 | 0.35 | 0.45 | 0.35 | -0.18 | -33.97% | 520 | 41 | 1.13 | -0.34 | 0.25 | 0.00 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 3.50 | 0.65 | 0.75 | 0.75 | -0.15 | -16.67% | 5 | 20 | 1.11 | -0.47 | 0.28 | -0.01 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 4.00 | 0.95 | 1.10 | 2.25 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.60 | 0.27 | -0.01 | 4/4/2025 | 5/27/2025 12:59:04 PM EST |
| 5.00 | 1.75 | 1.90 | % | 0 | 0 | 1.02 | -0.78 | 0.21 | 0.00 | 5/27/2025 12:59:04 PM EST |