Options Chain for COMSTOCK RES INC COM (CRK) - $20.66 as of 7/29/2025 3:15:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.80 | 16.80 | 16.30 | % | 3.26 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 6.00 | 15.00 | 16.30 | 15.65 | 12.50 | 0.00 | 0.00% | 2.61 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 1:59:03 PM EST |
| 7.00 | 13.90 | 14.50 | 14.20 | % | 2.03 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 8.00 | 13.10 | 13.40 | 13.25 | % | 1.66 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 9.00 | 12.00 | 12.60 | 12.30 | % | 1.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 10.00 | 10.90 | 12.90 | 11.90 | % | 1.19 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 11.00 | 10.00 | 11.30 | 10.65 | 12.20 | 0.00 | 0.00% | 0.97 | 0 | 10 | 1.93 | 0.99 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:59:03 PM EST |
| 12.00 | 9.10 | 10.60 | 9.85 | % | 0.82 | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 13.00 | 8.20 | 8.70 | 8.45 | 6.00 | 0.00 | 0.00% | 0.65 | 0 | 60 | 1.15 | 0.98 | 0.01 | 0.00 | 3/7/2025 | 7/29/2025 1:59:03 PM EST |
| 14.00 | 7.30 | 7.70 | 7.50 | 5.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.08 | 0.95 | 0.02 | -0.01 | 4/3/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 6.30 | 6.80 | 6.55 | 10.63 | 0.00 | 0.00% | 0.44 | 0 | 94 | 0.66 | 0.93 | 0.02 | -0.01 | 7/1/2025 | 7/29/2025 1:59:03 PM EST |
| 16.00 | 5.30 | 5.90 | 5.60 | 7.65 | 0.00 | 0.00% | 0.35 | 0 | 35 | 0.72 | 0.89 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 17.00 | 4.60 | 4.80 | 4.70 | 6.60 | 0.00 | 0.00% | 0.28 | 0 | 67 | 0.64 | 0.85 | 0.04 | -0.01 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 18.00 | 3.80 | 4.00 | 3.90 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 107 | 0.62 | 0.80 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 19.00 | 3.00 | 3.30 | 3.15 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 97 | 0.62 | 0.73 | 0.07 | -0.02 | 6/17/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 2.45 | 2.60 | 2.53 | 2.62 | +0.52 | +24.77% | 0.13 | 25 | 1,059 | 0.60 | 0.66 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 21.00 | 1.90 | 2.05 | 1.98 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 417 | 0.57 | 0.58 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 22.00 | 1.45 | 1.60 | 1.53 | 1.60 | +0.10 | +6.67% | 0.07 | 9 | 1,564 | 0.58 | 0.49 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 23.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.13 | +12.75% | 0.05 | 4 | 286 | 0.59 | 0.41 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 24.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.17 | +23.29% | 0.04 | 4 | 215 | 0.58 | 0.33 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.79 | +0.27 | +51.93% | 0.03 | 12 | 210 | 0.58 | 0.27 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 26.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 5 | 123 | 0.59 | 0.21 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 27.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.59 | 0.17 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 28.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 2 | 108 | 0.60 | 0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.59 | 0.10 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.62 | 0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 31.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.65 | 0.06 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.02 | 0.04 | 0.02 | 0.00 | 7/15/2025 | 7/29/2025 1:59:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.06 | 0.03 | 0.01 | 0.00 | 6/30/2025 | 7/29/2025 1:59:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.11 | 0.02 | 0.01 | 0.00 | 6/26/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.15 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/29/2025 1:59:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.19 | 0.01 | 0.01 | 0.00 | 6/24/2025 | 7/29/2025 1:59:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,503 | 1.21 | -0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.37 | -0.02 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 1:59:03 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.78 | -0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.69 | -0.07 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.66 | -0.11 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 459 | 0.64 | -0.15 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 18.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.20 | -25.00% | 0.03 | 20 | 919 | 0.62 | -0.20 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 19.00 | 0.80 | 0.95 | 0.88 | 0.84 | -0.21 | -20.00% | 0.05 | 13 | 111 | 0.59 | -0.27 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.25 | -17.25% | 0.06 | 5 | 225 | 0.58 | -0.34 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 21.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.45 | -20.93% | 0.08 | 59 | 150 | 0.58 | -0.42 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 22.00 | 2.15 | 2.35 | 2.25 | 2.20 | -0.35 | -13.73% | 0.10 | 2 | 216 | 0.58 | -0.51 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 23.00 | 2.80 | 3.00 | 2.90 | 2.85 | -0.15 | -5.00% | 0.13 | 3 | 193 | 0.58 | -0.59 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 24.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.04 | +1.13% | 0.15 | 2 | 214 | 0.58 | -0.67 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 4.30 | 4.60 | 4.45 | 4.34 | 0.00 | 0.00% | 0.18 | 0 | 326 | 0.60 | -0.73 | 0.07 | -0.01 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 26.00 | 5.20 | 5.40 | 5.30 | 5.69 | 0.00 | 0.00% | 0.20 | 0 | 427 | 0.59 | -0.79 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 27.00 | 6.00 | 6.30 | 6.15 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.61 | -0.83 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 28.00 | 7.00 | 7.20 | 7.10 | 2.75 | 0.00 | 0.00% | 0.25 | 0 | 65 | 0.58 | -0.87 | 0.05 | -0.01 | 6/30/2025 | 7/29/2025 1:59:03 PM EST |
| 29.00 | 7.90 | 8.10 | 8.00 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 47 | 0.59 | -0.90 | 0.04 | -0.01 | 6/26/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 8.80 | 9.20 | 9.00 | 8.45 | 0.00 | 0.00% | 0.30 | 0 | 117 | 0.64 | -0.92 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 31.00 | 9.80 | 10.10 | 9.95 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 107 | 0.91 | -0.94 | 0.03 | -0.01 | 7/9/2025 | 7/29/2025 1:59:03 PM EST |
| 32.00 | 10.70 | 11.10 | 10.90 | 11.41 | 0.00 | 0.00% | 0.34 | 0 | 102 | 0.91 | -0.96 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 33.00 | 11.60 | 12.20 | 11.90 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.01 | -0.97 | 0.01 | 0.00 | 6/24/2025 | 7/29/2025 1:59:03 PM EST |
| 34.00 | 12.60 | 13.20 | 12.90 | 9.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 13.40 | 14.30 | 13.85 | % | 0.40 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 36.00 | 14.60 | 15.50 | 15.05 | % | 0.42 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 37.00 | 15.40 | 16.20 | 15.80 | % | 0.43 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 38.00 | 16.70 | 18.80 | 17.75 | % | 0.47 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 18.40 | 19.50 | 18.95 | % | 0.47 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 45.00 | 23.30 | 24.90 | 24.10 | % | 0.54 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |