Options Chain for COMSTOCK RES INC COM (CRK) - $21.21 as of 7/25/2025 12:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.60 | 7.60 | 7.10 | % | 0.51 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 15.00 | 5.70 | 6.30 | 6.00 | 6.87 | 0.00 | 0.00% | 0.40 | 0 | 60 | 1.40 | 0.99 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 16.00 | 4.70 | 5.60 | 5.15 | % | 0.32 | 0 | 0 | 0.94 | 0.96 | 0.02 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 17.00 | 3.80 | 4.80 | 4.30 | % | 0.25 | 0 | 0 | 1.38 | 0.92 | 0.05 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 18.00 | 3.00 | 3.20 | 3.10 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.61 | 0.85 | 0.07 | -0.02 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 19.00 | 2.25 | 2.45 | 2.35 | 2.40 | +0.20 | +9.10% | 0.12 | 2 | 6 | 0.63 | 0.76 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 1.60 | 1.75 | 1.68 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 668 | 0.64 | 0.64 | 0.12 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 1.10 | 1.25 | 1.18 | 1.25 | -0.25 | -16.67% | 0.06 | 5 | 1,166 | 0.61 | 0.52 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.10 | -11.12% | 0.04 | 4 | 653 | 0.61 | 0.39 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.02 | 3 | 1,900 | 0.61 | 0.29 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.01 | +2.95% | 0.01 | 4 | 720 | 0.57 | 0.20 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 1 | 175 | 0.63 | 0.14 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.66 | 0.09 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.75 | 0.06 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.33 | 0.03 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.42 | 0.02 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.03 | 0.01 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.58 | 0.01 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 437 | 1.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:57 AM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:57 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.41 | -0.04 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.67 | -0.08 | 0.05 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 413 | 0.67 | -0.15 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.62 | -0.24 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.62 | -0.36 | 0.12 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 1.25 | 1.40 | 1.33 | 1.25 | -0.20 | -13.80% | 0.06 | 2 | 395 | 0.61 | -0.48 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 1.85 | 2.00 | 1.93 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.63 | -0.61 | 0.13 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 2.60 | 2.75 | 2.68 | 2.84 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.62 | -0.71 | 0.11 | -0.03 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 3.40 | 3.60 | 3.50 | 2.33 | 0.00 | 0.00% | 0.15 | 0 | 166 | 0.63 | -0.80 | 0.09 | -0.02 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 4.30 | 4.60 | 4.45 | 4.54 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.69 | -0.86 | 0.07 | -0.02 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 5.20 | 5.40 | 5.30 | 3.24 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.81 | -0.91 | 0.05 | -0.01 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 5.90 | 6.40 | 6.15 | 6.09 | +2.51 | +70.12% | 0.23 | 1 | 8 | 0.91 | -0.94 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 6.90 | 7.40 | 7.15 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.99 | -0.97 | 0.02 | -0.01 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 7.60 | 9.00 | 8.30 | 5.84 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.53 | -0.98 | 0.01 | 0.00 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 8.60 | 10.00 | 9.30 | 7.15 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.62 | -0.99 | 0.01 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 9.60 | 11.20 | 10.40 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.83 | -0.99 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 10.60 | 12.10 | 11.35 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.85 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 11.50 | 12.90 | 12.20 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 12.50 | 13.90 | 13.20 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 13.80 | 15.10 | 14.45 | % | 0.41 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 14.50 | 15.80 | 15.15 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 15.60 | 17.10 | 16.35 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 16.80 | 18.10 | 17.45 | % | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 18.70 | 20.10 | 19.40 | % | 0.48 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |