Options Chain for COMSTOCK RES INC COM (CRK) - $20.85 as of 1/16/2026 3:52:15 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 | 15.10 | 16.90 | 16.00 | % | 3.20 | 0 | 0 | 1.31 | 0.98 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 8.00 | 12.40 | 14.20 | 13.30 | 13.01 | 0.00 | 0.00% | 1.66 | 0 | 1 | 1.12 | 0.95 | 0.01 | 0.00 | 9/29/2025 | 1/16/2026 4:00:04 PM EST |
| 10.00 | 10.70 | 13.30 | 12.00 | 8.50 | 0.00 | 0.00% | 1.20 | 0 | 4 | 1.21 | 0.92 | 0.01 | 0.00 | 10/17/2025 | 1/16/2026 4:00:04 PM EST |
| 13.00 | 8.50 | 10.70 | 9.60 | 10.90 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.69 | 0.86 | 0.02 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 15.00 | 7.00 | 8.50 | 7.75 | 9.67 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.59 | 0.82 | 0.02 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 18.00 | 5.80 | 6.40 | 6.10 | 11.20 | 0.00 | 0.00% | 0.34 | 0 | 181 | 0.60 | 0.72 | 0.03 | -0.01 | 11/28/2025 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 4.70 | 5.60 | 5.15 | 5.00 | -1.00 | -16.67% | 0.26 | 1 | 35 | 0.60 | 0.65 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 22.00 | 3.80 | 4.50 | 4.15 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 116 | 0.57 | 0.57 | 0.04 | -0.01 | 1/5/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 2.60 | 3.80 | 3.20 | 3.96 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.57 | 0.48 | 0.04 | -0.01 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 27.00 | 2.10 | 2.95 | 2.53 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.55 | 0.43 | 0.04 | -0.01 | 12/3/2025 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 1.70 | 2.40 | 2.05 | 2.12 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.57 | 0.38 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 32.00 | 1.40 | 2.00 | 1.70 | 1.63 | -0.46 | -22.01% | 0.05 | 3 | 46 | 0.56 | 0.36 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 1.45 | 1.50 | 1.48 | 1.48 | +0.18 | +13.85% | 0.04 | 19,129 | 19,122 | 0.59 | 0.33 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 0.70 | 1.30 | 1.00 | 0.85 | -0.05 | -5.56% | 0.03 | 2 | 147 | 0.59 | 0.31 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 0.50 | 1.00 | 0.75 | 0.67 | -1.18 | -63.79% | 0.02 | 1 | 2 | 0.60 | 0.30 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.18 | -0.02 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 8.00 | 0.05 | 1.10 | 0.58 | % | 0.07 | 0 | 0 | 0.83 | -0.05 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 10.00 | 0.15 | 1.25 | 0.70 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.73 | -0.08 | 0.01 | 0.00 | 10/30/2025 | 1/16/2026 4:00:04 PM EST |
| 13.00 | 0.70 | 1.30 | 1.00 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.63 | -0.14 | 0.02 | 0.00 | 7/9/2025 | 1/16/2026 4:00:04 PM EST |
| 15.00 | 1.25 | 1.85 | 1.55 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.61 | -0.18 | 0.02 | 0.00 | 12/30/2025 | 1/16/2026 4:00:04 PM EST |
| 18.00 | 2.35 | 3.00 | 2.68 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | -0.28 | 0.03 | -0.01 | 7/3/2025 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 3.20 | 4.00 | 3.60 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.59 | -0.35 | 0.04 | -0.01 | 12/26/2025 | 1/16/2026 4:00:04 PM EST |
| 22.00 | 4.30 | 5.10 | 4.70 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.58 | -0.43 | 0.04 | -0.01 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 6.00 | 7.00 | 6.50 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 126 | 0.56 | -0.52 | 0.04 | -0.01 | 11/19/2025 | 1/16/2026 4:00:04 PM EST |
| 27.00 | 7.30 | 8.40 | 7.85 | 10.13 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.55 | -0.57 | 0.04 | -0.01 | 10/22/2025 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 9.70 | 10.80 | 10.25 | 10.20 | 0.00 | 0.00% | 0.34 | 0 | 25 | 0.55 | -0.62 | 0.03 | -0.01 | 11/7/2025 | 1/16/2026 4:00:04 PM EST |
| 32.00 | 11.60 | 12.50 | 12.05 | 11.80 | 0.00 | 0.00% | 0.38 | 0 | 23 | 0.58 | -0.64 | 0.03 | -0.01 | 11/7/2025 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 13.80 | 15.70 | 14.75 | % | 0.42 | 0 | 0 | 0.74 | -0.67 | 0.03 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 40.00 | 18.50 | 20.30 | 19.40 | % | 0.48 | 0 | 0 | 0.79 | -0.69 | 0.02 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 45.00 | 23.40 | 25.40 | 24.40 | % | 0.54 | 0 | 0 | 0.89 | -0.70 | 0.02 | -0.01 | 1/16/2026 4:00:04 PM EST |