Options Chain for COMSTOCK RES INC COM (CRK) - $12.84 as of 9/21/2026 10:30:43 AM 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 | 7.30 | 8.50 | 7.90 | 8.10 | 0.00 | 0.00% | 1.58 | 0 | 27 | 1.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 4:00:02 PM EST |
| 6.00 | 6.30 | 7.70 | 7.00 | % | 1.17 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 7.00 | 5.30 | 6.70 | 6.00 | 7.80 | 0.00 | 0.00% | 0.86 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 4:00:02 PM EST |
| 8.00 | 4.50 | 5.20 | 4.85 | 5.42 | 0.00 | 0.00% | 0.61 | 0 | 16 | 0.89 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 9/21/2026 4:00:02 PM EST |
| 9.00 | 3.50 | 4.30 | 3.90 | 6.30 | 0.00 | 0.00% | 0.43 | 0 | 123 | 0.83 | 0.96 | 0.03 | 0.00 | 9/4/2026 | 9/21/2026 4:00:02 PM EST |
| 10.00 | 2.85 | 3.40 | 3.13 | 2.79 | -0.75 | -21.19% | 0.31 | 10 | 328 | 0.73 | 0.90 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 11.00 | 2.10 | 2.55 | 2.33 | 2.05 | -0.63 | -23.51% | 0.21 | 10 | 12 | 0.44 | 0.82 | 0.09 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 12.00 | 1.55 | 1.85 | 1.70 | 1.53 | -0.22 | -12.58% | 0.14 | 10 | 134 | 0.52 | 0.70 | 0.12 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 13.00 | 1.15 | 1.30 | 1.23 | 1.15 | 0.00 | 0.00% | 0.09 | 12 | 219 | 0.56 | 0.56 | 0.14 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 14.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.05 | +6.25% | 0.06 | 374 | 2,451 | 0.56 | 0.43 | 0.13 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.04 | 379 | 3,295 | 0.59 | 0.32 | 0.12 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.32 | -0.08 | -20.00% | 0.03 | 29 | 388 | 0.59 | 0.24 | 0.10 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.18 | -0.10 | -35.72% | 0.02 | 39 | 499 | 0.61 | 0.17 | 0.08 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.05 | -23.81% | 0.01 | 4 | 300 | 0.60 | 0.12 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 899 | 0.58 | 0.09 | 0.05 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 426 | 0.61 | 0.06 | 0.04 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.04 | 0.02 | 0.00 | 9/17/2026 | 9/21/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.83 | 0.02 | 0.02 | 0.00 | 8/11/2026 | 9/21/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.88 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/21/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 9/21/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.23 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/21/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/21/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/21/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/21/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/21/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.04 | +0.03 | +300.00% | 0.01 | 4 | 3,955 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/21/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 9/21/2026 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 9/21/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.01 | +16.67% | 0.01 | 110 | 15 | 0.78 | -0.04 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 787 | 0.56 | -0.10 | 0.06 | -0.01 | 9/16/2026 | 9/21/2026 4:00:02 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.40 | +0.05 | +14.29% | 0.03 | 4 | 174 | 0.55 | -0.18 | 0.09 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.05 | +7.70% | 0.05 | 12 | 429 | 0.55 | -0.30 | 0.12 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 13.00 | 1.05 | 1.20 | 1.13 | 1.30 | +0.20 | +18.19% | 0.09 | 1 | 1,780 | 0.56 | -0.44 | 0.14 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 14.00 | 1.55 | 1.80 | 1.68 | 1.62 | 0.00 | 0.00% | 0.12 | 0 | 370 | 0.54 | -0.57 | 0.13 | -0.01 | 9/18/2026 | 9/21/2026 4:00:02 PM EST |
| 15.00 | 2.35 | 2.75 | 2.55 | 2.42 | 0.00 | 0.00% | 0.17 | 0 | 321 | 0.62 | -0.68 | 0.12 | -0.01 | 9/17/2026 | 9/21/2026 4:00:02 PM EST |
| 16.00 | 3.10 | 3.70 | 3.40 | 3.17 | 0.00 | 0.00% | 0.21 | 0 | 95 | 0.64 | -0.76 | 0.10 | -0.01 | 9/18/2026 | 9/21/2026 4:00:02 PM EST |
| 17.00 | 4.00 | 4.60 | 4.30 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 43 | 0.60 | -0.83 | 0.08 | -0.01 | 9/14/2026 | 9/21/2026 4:00:02 PM EST |
| 18.00 | 4.90 | 5.50 | 5.20 | 3.40 | 0.00 | 0.00% | 0.29 | 0 | 24 | 0.91 | -0.88 | 0.06 | -0.01 | 9/10/2026 | 9/21/2026 4:00:02 PM EST |
| 19.00 | 5.90 | 6.60 | 6.25 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.06 | -0.91 | 0.05 | 0.00 | 6/30/2026 | 9/21/2026 4:00:02 PM EST |
| 20.00 | 6.90 | 7.70 | 7.30 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 330 | 1.20 | -0.94 | 0.04 | 0.00 | 9/14/2026 | 9/21/2026 4:00:02 PM EST |
| 21.00 | 7.80 | 8.70 | 8.25 | % | 0.39 | 0 | 0 | 1.27 | -0.96 | 0.02 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 22.00 | 8.40 | 9.70 | 9.05 | 9.01 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.34 | -0.98 | 0.02 | 0.00 | 9/17/2026 | 9/21/2026 4:00:02 PM EST |
| 23.00 | 9.50 | 10.80 | 10.15 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 4:00:02 PM EST |
| 24.00 | 10.50 | 11.70 | 11.10 | 10.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/21/2026 4:00:02 PM EST |
| 25.00 | 11.50 | 12.70 | 12.10 | 9.47 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 9/2/2026 | 9/21/2026 4:00:02 PM EST |
| 26.00 | 12.50 | 13.70 | 13.10 | 12.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 4:00:02 PM EST |
| 27.00 | 13.50 | 14.70 | 14.10 | % | 0.52 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 28.00 | 14.50 | 15.70 | 15.10 | 14.97 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/21/2026 4:00:02 PM EST |
| 29.00 | 15.50 | 16.70 | 16.10 | % | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 30.00 | 16.50 | 17.70 | 17.10 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 31.00 | 17.50 | 18.70 | 18.10 | % | 0.58 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 32.00 | 18.50 | 19.70 | 19.10 | % | 0.60 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 33.00 | 19.50 | 20.70 | 20.10 | % | 0.61 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 35.00 | 21.50 | 22.70 | 22.10 | 19.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 4:00:02 PM EST |
| 40.00 | 26.60 | 27.70 | 27.15 | % | 0.68 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST | |||
| 45.00 | 31.50 | 32.70 | 32.10 | % | 0.71 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:02 PM EST |