Options Chain for COMSTOCK RES INC COM (CRK) - $23.48 as of 5/30/2025 5:16:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.20 | 22.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 4.00 | 18.20 | 21.30 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 17.20 | 20.30 | 12.51 | 0.00 | 0.00% | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 4:00:02 PM EST |
| 6.00 | 16.20 | 19.30 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.00 | 15.20 | 18.30 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 8.00 | 14.50 | 17.30 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 9.00 | 13.70 | 16.30 | 10.55 | 0.00 | 0.00% | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 12.70 | 15.30 | 9.55 | 0.00 | 0.00% | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 11.00 | 11.70 | 14.30 | 12.05 | 0.00 | 0.00% | 0 | 40 | 4.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 12.00 | 9.30 | 13.30 | 12.28 | 0.00 | 0.00% | 0 | 19 | 3.87 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 13.00 | 8.80 | 12.30 | 10.50 | 0.00 | 0.00% | 0 | 34 | 3.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 8.70 | 11.30 | 6.33 | 0.00 | 0.00% | 0 | 30 | 3.21 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 7.80 | 10.40 | 8.70 | 0.00 | 0.00% | 0 | 119 | 2.54 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 6.80 | 9.30 | 3.17 | 0.00 | 0.00% | 0 | 78 | 2.64 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:02 PM EST |
| 17.00 | 5.80 | 6.90 | 6.94 | 0.00 | 0.00% | 0 | 328 | 1.40 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 5.30 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 3,834 | 1.06 | 0.97 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 4.30 | 4.60 | 4.78 | 0.00 | 0.00% | 0 | 107 | 1.31 | 0.93 | 0.04 | -0.01 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 3.40 | 3.60 | 3.55 | -0.35 | -8.98% | 5 | 520 | 0.58 | 0.88 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 2.60 | 2.75 | 3.70 | 0.00 | 0.00% | 0 | 719 | 0.55 | 0.81 | 0.09 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 1.85 | 2.00 | 1.92 | -0.29 | -13.13% | 4 | 767 | 0.54 | 0.70 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 1.05 | 1.40 | 1.35 | -0.95 | -41.31% | 5 | 773 | 0.48 | 0.57 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.75 | 0.90 | 0.85 | -0.17 | -16.67% | 5 | 1,223 | 0.51 | 0.43 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.45 | 0.60 | 0.50 | -0.20 | -28.58% | 80 | 14,645 | 0.51 | 0.30 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.25 | 0.40 | % | 0 | 0 | 0.52 | 0.21 | 0.10 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 27.00 | 0.10 | 0.30 | % | 0 | 0 | 0.49 | 0.13 | 0.07 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | 0.08 | 0.05 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 1.06 | 0.04 | 0.03 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1,283 | 1.02 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 1.15 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.70 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.20 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1,000 | 1.70 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:02 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 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.20 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.20 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 10 | 5.11 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 200 | 3.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 73 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 32 | 2.80 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 1.20 | 0.29 | 0.00 | 0.00% | 0 | 69 | 2.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 174 | 2.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 1.15 | 0.18 | 0.00 | 0.00% | 0 | 605 | 2.02 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 648 | 1.73 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.15 | +0.06 | +66.67% | 2 | 258 | 0.78 | -0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 335 | 0.58 | -0.07 | 0.04 | -0.01 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.25 | 0.20 | +0.05 | +33.34% | 154 | 232 | 0.55 | -0.12 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.25 | 0.40 | 0.30 | +0.05 | +20.00% | 1 | 407 | 0.53 | -0.19 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.50 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 344 | 0.51 | -0.30 | 0.12 | -0.03 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.90 | 1.00 | 0.96 | +0.11 | +12.95% | 3 | 136 | 0.49 | -0.43 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 1.40 | 1.60 | 1.38 | +0.18 | +15.00% | 1 | 251 | 0.49 | -0.57 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 2.10 | 2.70 | 1.96 | 0.00 | 0.00% | 0 | 29 | 0.60 | -0.70 | 0.12 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 2.85 | 3.10 | % | 0 | 0 | 0.56 | -0.79 | 0.10 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 27.00 | 3.40 | 4.40 | % | 0 | 0 | 0.79 | -0.87 | 0.07 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 28.00 | 4.30 | 5.30 | % | 0 | 0 | 1.42 | -0.92 | 0.05 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 29.00 | 5.10 | 6.30 | % | 0 | 0 | 1.53 | -0.96 | 0.03 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 6.10 | 7.20 | % | 0 | 0 | 1.38 | -0.98 | 0.02 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 31.00 | 7.10 | 8.10 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 32.00 | 8.10 | 9.30 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 33.00 | 9.30 | 10.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 34.00 | 10.50 | 11.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 11.10 | 12.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |