Options Chain for COMSTOCK RES INC COM (CRK) - $20.81 as of 3/16/2026 1:29:59 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 | 16.80 | 15.95 | 15.75 | 0.00 | 0.00% | 3.19 | 0 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 6.00 | 13.90 | 15.80 | 14.85 | 15.25 | % | 2.48 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 7.00 | 13.10 | 14.60 | 13.85 | 13.75 | 0.00 | 0.00% | 1.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 8.00 | 12.30 | 13.70 | 13.00 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 9.00 | 11.30 | 12.50 | 11.90 | 9.18 | 0.00 | 0.00% | 1.32 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 10.30 | 11.40 | 10.85 | 11.30 | +0.70 | +6.61% | 1.08 | 10 | 148 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 9.30 | 10.60 | 9.95 | 10.45 | 0.00 | 0.00% | 0.90 | 0 | 22 | 6.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:59 PM EST |
| 12.00 | 8.30 | 9.60 | 8.95 | 7.79 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 13.00 | 7.30 | 8.60 | 7.95 | 11.95 | 0.00 | 0.00% | 0.61 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 3:59:59 PM EST |
| 14.00 | 6.30 | 7.60 | 6.95 | 8.25 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 5.50 | 6.10 | 5.80 | 5.78 | +2.18 | +60.56% | 0.39 | 40 | 250 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 4.30 | 5.60 | 4.95 | 4.11 | 0.00 | 0.00% | 0.31 | 0 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 17.00 | 3.40 | 4.60 | 4.00 | 2.93 | 0.00 | 0.00% | 0.24 | 0 | 91 | 3.08 | 0.99 | 0.02 | -0.01 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 2.55 | 3.50 | 3.03 | 2.13 | 0.00 | 0.00% | 0.17 | 0 | 194 | 2.42 | 0.95 | 0.06 | -0.04 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 1.60 | 2.30 | 1.95 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.98 | 0.84 | 0.14 | -0.07 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 0.85 | 1.05 | 0.95 | 1.10 | +0.25 | +29.42% | 0.05 | 14 | 1,250 | 0.67 | 0.68 | 0.24 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.16 | -26.23% | 0.02 | 124 | 564 | 0.67 | 0.42 | 0.27 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.05 | -16.67% | 0.01 | 51 | 619 | 0.70 | 0.23 | 0.18 | -0.06 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,325 | 0.91 | 0.12 | 0.11 | -0.04 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 239 | 1.40 | 0.04 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.10 | 0.03 | 0.03 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.74 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.44 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 682 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,142 | 1.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 176 | 3.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.47 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.62 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 3.92 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/16/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 567 | 4.56 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 151 | 5.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/16/2026 3:59:59 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 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/16/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 5.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.64 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 4.10 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 148 | 3.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 47 | 140 | 2.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 114 | 2.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 273 | 2.13 | -0.01 | 0.02 | -0.01 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 335 | 1.14 | -0.05 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.21 | -0.04 | -16.00% | 0.01 | 3 | 151 | 0.82 | -0.16 | 0.14 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.29 | -0.15 | -34.10% | 0.02 | 82 | 769 | 0.76 | -0.32 | 0.24 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 0.80 | 0.95 | 0.88 | 0.59 | -0.46 | -43.81% | 0.04 | 11 | 172 | 0.79 | -0.58 | 0.27 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 1.25 | 1.70 | 1.48 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 204 | 0.90 | -0.77 | 0.18 | -0.06 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 23.00 | 1.85 | 2.60 | 2.23 | 2.72 | 0.00 | 0.00% | 0.10 | 0 | 304 | 1.02 | -0.88 | 0.11 | -0.04 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 24.00 | 2.55 | 3.60 | 3.08 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 247 | 1.27 | -0.96 | 0.05 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 3.50 | 4.60 | 4.05 | 3.92 | -1.05 | -21.13% | 0.16 | 30 | 409 | 1.50 | -0.97 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 26.00 | 4.50 | 5.70 | 5.10 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 332 | 1.93 | -0.99 | 0.01 | 0.00 | 2/11/2026 | 3/16/2026 3:59:59 PM EST |
| 27.00 | 5.40 | 6.70 | 6.05 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 359 | 2.14 | -1.00 | 0.01 | 0.00 | 2/11/2026 | 3/16/2026 3:59:59 PM EST |
| 28.00 | 6.40 | 7.70 | 7.05 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 7.40 | 8.70 | 8.05 | 10.80 | 0.00 | 0.00% | 0.28 | 0 | 85 | 2.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 8.40 | 9.70 | 9.05 | 11.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 9.40 | 10.70 | 10.05 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 10.50 | 11.70 | 11.10 | % | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 33.00 | 11.50 | 12.90 | 12.20 | % | 0.37 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 34.00 | 12.50 | 13.90 | 13.20 | % | 0.39 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 35.00 | 13.30 | 14.90 | 14.10 | % | 0.40 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 36.00 | 14.30 | 15.90 | 15.10 | % | 0.42 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 37.00 | 15.30 | 17.10 | 16.20 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 3:59:59 PM EST |
| 38.00 | 16.30 | 18.10 | 17.20 | 10.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 18.30 | 19.90 | 19.10 | % | 0.48 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 45.00 | 23.50 | 25.10 | 24.30 | % | 0.54 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |