Options Chain for COMSTOCK RES INC COM (CRK) - $19.84 as of 3/31/2025 3:41:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.10 | 12.50 | 10.50 | +0.40 | +3.96% | 10 | 10 | 4.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 11.00 | 9.10 | 11.50 | 7.73 | 0.00 | 0.00% | 0 | 10 | 4.43 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 12.00 | 7.60 | 10.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 13.00 | 6.40 | 8.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 14.00 | 6.20 | 8.10 | 5.25 | 0.00 | 0.00% | 0 | 30 | 2.87 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 5.20 | 7.30 | 5.29 | 0.00 | 0.00% | 0 | 35 | 2.70 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 4.40 | 4.60 | 3.98 | 0.00 | 0.00% | 0 | 42 | 0.92 | 0.96 | 0.03 | -0.01 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 3.40 | 3.70 | 3.70 | +0.21 | +6.02% | 1 | 78 | 0.75 | 0.90 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 18.00 | 2.60 | 2.75 | 2.52 | +0.32 | +14.55% | 1 | 635 | 0.70 | 0.82 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 1.85 | 2.00 | 2.05 | +0.55 | +36.67% | 17 | 639 | 0.67 | 0.72 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 1.20 | 1.30 | 1.30 | +0.47 | +56.63% | 48 | 5,516 | 0.62 | 0.58 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 0.40 | 0.80 | 0.79 | +0.34 | +75.56% | 24 | 1,357 | 0.49 | 0.42 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | +0.15 | +50.00% | 52 | 2,253 | 0.59 | 0.28 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 23.00 | 0.10 | 0.25 | 0.25 | +0.10 | +66.67% | 14 | 2,131 | 0.53 | 0.16 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 606 | 6,848 | 0.54 | 0.08 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 541 | 1.04 | 0.04 | 0.04 | -0.01 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.02 | 0.02 | 0.00 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.18 | +0.06 | +50.00% | 10 | 32 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 1,025 | 2.01 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 292 | 0.87 | -0.04 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 195 | 0.68 | -0.10 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 18.00 | 0.20 | 0.30 | 0.23 | -0.17 | -42.50% | 16 | 768 | 0.62 | -0.18 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 0.45 | 0.55 | 0.45 | -0.25 | -35.72% | 15 | 374 | 0.61 | -0.28 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 0.75 | 0.90 | 0.75 | -0.33 | -30.56% | 13 | 176 | 0.57 | -0.42 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 1.30 | 1.80 | 1.68 | 0.00 | 0.00% | 0 | 149 | 0.67 | -0.58 | 0.16 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 22.00 | 1.95 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.72 | 0.14 | -0.03 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 23.00 | 2.70 | 3.50 | % | 0 | 0 | 0.76 | -0.84 | 0.11 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 24.00 | 3.20 | 4.00 | % | 0 | 0 | 0.85 | -0.92 | 0.07 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 4.50 | 4.80 | % | 0 | 0 | 0.79 | -0.96 | 0.04 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 26.00 | 5.30 | 5.90 | % | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 27.00 | 6.30 | 7.90 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 9.30 | 10.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 14.30 | 15.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |