Options Chain for COMSTOCK RES INC COM (CRK) - $17.92 as of 4/10/2026 7:08:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 6.50 | 6.30 | 6.45 | +0.20 | +3.20% | 0.63 | 20 | 85 | 5.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 11.00 | 4.60 | 5.70 | 5.15 | 6.06 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 12.00 | 3.60 | 4.70 | 4.15 | 5.09 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 13.00 | 2.60 | 3.80 | 3.20 | 5.62 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 14.00 | 1.85 | 2.55 | 2.20 | 9.33 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.24 | 0.99 | 0.02 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 15.00 | 0.90 | 1.60 | 1.25 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 79 | 1.67 | 0.93 | 0.15 | -0.04 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 16.00 | 0.35 | 0.60 | 0.48 | 0.56 | -0.09 | -13.85% | 0.03 | 61 | 4 | 0.99 | 0.68 | 0.38 | -0.12 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 122 | 45 | 0.68 | 0.30 | 0.33 | -0.09 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 18 | 15 | 1.20 | 0.08 | 0.12 | -0.03 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.36 | 0.01 | 0.03 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 768 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 605 | 3.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,670 | 4.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,154 | 4.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 58 | 5.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,048 | 5.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.44 | -0.01 | 0.02 | 0.00 | 4/1/2026 | 4/15/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.71 | -0.07 | 0.15 | -0.04 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.02 | 125 | 226 | 0.88 | -0.32 | 0.38 | -0.12 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 17.00 | 0.70 | 0.95 | 0.83 | 0.72 | -0.28 | -28.00% | 0.05 | 24 | 454 | 1.08 | -0.70 | 0.33 | -0.09 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 18.00 | 1.50 | 2.25 | 1.88 | 1.87 | +0.02 | +1.09% | 0.10 | 1 | 265 | 2.43 | -0.92 | 0.12 | -0.03 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 19.00 | 2.45 | 2.95 | 2.70 | 2.72 | -0.15 | -5.23% | 0.14 | 4 | 295 | 2.32 | -0.99 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 20.00 | 3.50 | 4.50 | 4.00 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 75 | 4.12 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 21.00 | 4.40 | 5.50 | 4.95 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 258 | 4.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 22.00 | 5.10 | 6.50 | 5.80 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 228 | 5.02 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 23.00 | 6.10 | 7.50 | 6.80 | 2.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 24.00 | 7.10 | 8.50 | 7.80 | 4.55 | 0.00 | 0.00% | 0.33 | 0 | 40 | 5.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 25.00 | 8.10 | 9.50 | 8.80 | 4.13 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 26.00 | 9.10 | 10.50 | 9.80 | % | 0.38 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 27.00 | 10.10 | 11.50 | 10.80 | 8.76 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.76 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 28.00 | 11.10 | 12.50 | 11.80 | % | 0.42 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 29.00 | 12.10 | 13.50 | 12.80 | % | 0.44 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 30.00 | 13.10 | 14.50 | 13.80 | % | 0.46 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 31.00 | 14.10 | 15.50 | 14.80 | % | 0.48 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 32.00 | 15.10 | 16.50 | 15.80 | % | 0.49 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 33.00 | 16.10 | 17.50 | 16.80 | % | 0.51 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 34.00 | 17.10 | 18.50 | 17.80 | % | 0.52 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 35.00 | 18.10 | 19.50 | 18.80 | % | 0.54 | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |