Options Chain for COMSTOCK RES INC COM (CRK) - $13.90 as of 8/21/2026 5:50:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.60 | 9.00 | 8.30 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 7.00 | 6.60 | 8.00 | 7.30 | % | 1.04 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 8.00 | 5.60 | 6.90 | 6.25 | % | 0.78 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 9.00 | 4.70 | 5.90 | 5.30 | % | 0.59 | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 10.00 | 3.80 | 4.60 | 4.20 | 4.40 | % | 0.42 | 2 | 0 | 0.87 | 0.96 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 11.00 | 3.20 | 3.70 | 3.45 | 3.48 | % | 0.31 | 20 | 0 | 0.77 | 0.91 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 12.00 | 2.50 | 2.75 | 2.63 | 2.52 | % | 0.22 | 20 | 0 | 0.49 | 0.83 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 13.00 | 1.80 | 2.25 | 2.03 | 1.95 | +0.20 | +11.43% | 0.16 | 1 | 10 | 0.56 | 0.72 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 14.00 | 1.30 | 1.45 | 1.38 | 1.44 | % | 0.10 | 285 | 0 | 0.53 | 0.60 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 15.00 | 0.95 | 1.05 | 1.00 | 0.99 | % | 0.07 | 2,275 | 0 | 0.56 | 0.47 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.62 | % | 0.04 | 22 | 0 | 0.56 | 0.36 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 17.00 | 0.30 | 0.55 | 0.43 | 0.45 | % | 0.03 | 14 | 0 | 0.55 | 0.26 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.30 | % | 0.02 | 31 | 0 | 0.57 | 0.19 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 19.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.59 | 0.14 | 0.07 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 20.00 | 0.10 | 0.30 | 0.20 | 0.12 | % | 0.01 | 5 | 0 | 0.64 | 0.09 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 21.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.04 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.03 | 0.00 | 8/21/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.03 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 11.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.09 | 0.05 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 12.00 | 0.15 | 0.45 | 0.30 | 0.31 | % | 0.02 | 1 | 0 | 0.54 | -0.17 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 13.00 | 0.40 | 0.70 | 0.55 | 0.70 | % | 0.04 | 50 | 0 | 0.52 | -0.28 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 14.00 | 1.00 | 1.15 | 1.08 | 1.07 | % | 0.08 | 32 | 0 | 0.57 | -0.40 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 15.00 | 1.30 | 1.75 | 1.53 | 1.65 | % | 0.10 | 41 | 0 | 0.53 | -0.53 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 16.00 | 2.25 | 2.45 | 2.35 | % | 0.15 | 0 | 0 | 0.60 | -0.64 | 0.12 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 17.00 | 3.00 | 3.30 | 3.15 | % | 0.19 | 0 | 0 | 0.62 | -0.74 | 0.10 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 18.00 | 3.70 | 4.40 | 4.05 | % | 0.22 | 0 | 0 | 0.83 | -0.81 | 0.08 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 19.00 | 4.60 | 5.30 | 4.95 | % | 0.26 | 0 | 0 | 0.88 | -0.86 | 0.07 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 20.00 | 5.40 | 6.30 | 5.85 | % | 0.29 | 0 | 0 | 0.96 | -0.91 | 0.05 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 21.00 | 6.30 | 7.30 | 6.80 | % | 0.32 | 0 | 0 | 1.04 | -0.94 | 0.04 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 22.00 | 7.20 | 8.30 | 7.75 | % | 0.35 | 0 | 0 | 1.12 | -0.96 | 0.03 | 0.00 | 8/21/2026 3:59:56 PM EST |