Options Chain for COMSTOCK RES INC COM (CRK) - $16.00 as of 9/12/2025 3:25:28 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 | 10.10 | 12.40 | 11.25 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 6.00 | 9.40 | 10.80 | 10.10 | 12.50 | 0.00 | 0.00% | 1.68 | 0 | 1 | 7.33 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 9/12/2025 4:00:02 PM EST |
| 7.00 | 8.70 | 9.70 | 9.20 | % | 1.31 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 8.00 | 7.60 | 8.70 | 8.15 | % | 1.02 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 9.00 | 6.60 | 8.60 | 7.60 | % | 0.84 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 10.00 | 5.60 | 6.10 | 5.85 | 6.50 | +0.50 | +8.34% | 0.58 | 30 | 65 | 2.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 11.00 | 4.20 | 5.20 | 4.70 | 3.95 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2.20 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:02 PM EST |
| 12.00 | 3.80 | 5.20 | 4.50 | 4.49 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 13.00 | 2.70 | 3.10 | 2.90 | 3.30 | +0.30 | +10.00% | 0.22 | 3 | 64 | 1.16 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 14.00 | 1.90 | 2.45 | 2.18 | 2.54 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.45 | 0.97 | 0.06 | -0.01 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.35 | +0.49 | +56.98% | 0.08 | 2 | 671 | 0.57 | 0.81 | 0.22 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.57 | +0.12 | +26.67% | 0.03 | 40 | 548 | 0.52 | 0.50 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.27 | +0.12 | +80.00% | 0.01 | 20 | 978 | 0.54 | 0.21 | 0.25 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 2,877 | 0.72 | 0.06 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2,843 | 1.76 | 0.01 | 0.02 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,826 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 309 | 2.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.57 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.81 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 241 | 3.06 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 3.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 119 | 3.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.49 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 89 | 4.24 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 193 | 4.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 4.67 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.63 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,356 | 1.47 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.27 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.01 | +12.50% | 0.01 | 2 | 474 | 1.28 | -0.03 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.12 | -54.55% | 0.01 | 8 | 3,207 | 0.52 | -0.19 | 0.22 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.30 | -0.35 | -53.85% | 0.03 | 12 | 257 | 0.49 | -0.50 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 17.00 | 0.95 | 1.45 | 1.20 | 1.13 | 0.00 | 0.00% | 0.07 | 0 | 454 | 1.29 | -0.79 | 0.25 | -0.02 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 18.00 | 1.80 | 2.15 | 1.98 | 1.73 | -0.77 | -30.80% | 0.11 | 350 | 1,236 | 0.81 | -0.94 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 19.00 | 2.75 | 3.20 | 2.98 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 271 | 1.14 | -0.99 | 0.02 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 20.00 | 2.40 | 4.20 | 3.30 | 4.15 | 0.00 | 0.00% | 0.16 | 0 | 201 | 1.36 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 21.00 | 4.70 | 5.20 | 4.95 | 4.63 | 0.00 | 0.00% | 0.24 | 0 | 91 | 1.56 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 22.00 | 5.60 | 6.20 | 5.90 | 6.32 | 0.00 | 0.00% | 0.27 | 0 | 146 | 1.74 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 23.00 | 6.60 | 7.20 | 6.90 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 92 | 1.91 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 24.00 | 7.70 | 8.20 | 7.95 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 11 | 2.07 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 8.60 | 9.40 | 9.00 | 9.65 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:02 PM EST |
| 26.00 | 9.70 | 10.20 | 9.95 | 9.79 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 10.60 | 11.20 | 10.90 | 6.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:02 PM EST |
| 28.00 | 11.60 | 12.20 | 11.90 | 2.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:02 PM EST |
| 29.00 | 12.70 | 13.40 | 13.05 | 3.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 13.60 | 14.20 | 13.90 | 8.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 14.70 | 15.40 | 15.05 | 8.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:02 PM EST |
| 32.00 | 15.60 | 16.20 | 15.90 | 11.41 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:02 PM EST |
| 33.00 | 16.70 | 17.20 | 16.95 | 5.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 4:00:02 PM EST |
| 34.00 | 17.70 | 18.10 | 17.90 | 9.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 18.70 | 19.20 | 18.95 | % | 0.54 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 36.00 | 19.70 | 20.10 | 19.90 | % | 0.55 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 37.00 | 20.60 | 21.10 | 20.85 | % | 0.56 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 38.00 | 21.80 | 22.10 | 21.95 | % | 0.58 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 40.00 | 23.70 | 24.10 | 23.90 | % | 0.60 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 28.70 | 29.30 | 29.00 | % | 0.64 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |