Options Chain for COMSTOCK INC COM SHS (LODE) - $2.54 as of 3/31/2025 4:27:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7,752 | 3/28/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 5,410 | 3/31/2025 | EST | ||||
| 1.00 | 1.25 | 1.75 | 1.52 | 0.00 | 0.00% | 0 | 10 | 6.01 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 1.50 | 0.30 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 20 | 3.88 | 0.97 | 0.08 | 0.00 | 3/19/2025 | 3/31/2025 2:59:08 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,975 | 3/27/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,562 | 3/7/2025 | EST | ||||
| 2.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.81 | 0.37 | -0.01 | 3/12/2025 | 3/31/2025 2:59:08 PM EST |
| 2.50 | 0.05 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.53 | 0.56 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 2.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,337 | 3/25/2025 | EST | ||||
| 3.00 | 0.10 | 0.30 | 0.14 | 0.00 | 0.00% | 1 | 226 | 1.65 | 0.30 | 0.48 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 134 | 1.55 | 0.16 | 0.33 | -0.01 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 4.00 | 0.05 | 0.15 | 0.06 | +0.01 | +20.00% | 1 | 60 | 2.05 | 0.08 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 5 | 25 | 2.18 | 0.02 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,924 | 3/3/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,718 | 3/24/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:08 PM EST |
| 1.00 | 0.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 125 | 3/26/2025 | EST | ||||
| 1.50 | 1.00 | 1.50 | % | 0 | 2 | EST | |||||||
| 1.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.82 | -0.03 | 0.08 | 0.00 | 3/19/2025 | 3/31/2025 2:59:08 PM EST |
| 2.00 | 1.50 | 2.00 | % | 0 | 12 | EST | |||||||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.09 | -0.19 | 0.37 | -0.01 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 2.50 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 296 | 1.86 | -0.47 | 0.56 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 2.50 | 2.00 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 2 | 2/26/2025 | EST | ||||
| 3.00 | 0.50 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 29 | 2.41 | -0.70 | 0.48 | -0.01 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 3.50 | 0.90 | 1.20 | % | 0 | 0 | 2.21 | -0.84 | 0.33 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 4.00 | 1.40 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 0 | 2.88 | -0.92 | 0.20 | 0.00 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 5.00 | 2.35 | 2.75 | 4.70 | 0.00 | 0.00% | 0 | 0 | 3.50 | -0.98 | 0.06 | 0.00 | 2/13/2025 | 3/31/2025 2:59:08 PM EST |
| 5.00 | 4.40 | 5.20 | % | 0 | 2 | EST |