Options Chain for COMSTOCK RES INC COM (CRK) - $14.68 as of 7/5/2026 8:43:43 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 | 9.00 | 10.50 | 9.75 | 7.85 | 0.00 | 0.00% | 1.95 | 0 | 54 | 2.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 6.00 | 8.30 | 9.50 | 8.90 | % | 1.48 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 7.00 | 7.40 | 8.40 | 7.90 | % | 1.13 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 8.00 | 6.40 | 7.50 | 6.95 | 6.74 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.95 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 5.40 | 6.20 | 5.80 | 4.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.39 | 0.97 | 0.02 | 0.00 | 6/10/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 4.50 | 5.30 | 4.90 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 318 | 1.25 | 0.93 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 11.00 | 3.60 | 4.10 | 3.85 | 2.87 | 0.00 | 0.00% | 0.35 | 0 | 57 | 0.88 | 0.89 | 0.05 | -0.01 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 12.00 | 2.75 | 3.30 | 3.03 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 115 | 0.53 | 0.83 | 0.07 | -0.01 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 13.00 | 2.05 | 2.45 | 2.25 | 2.32 | 0.00 | 0.00% | 0.17 | 0 | 196 | 0.55 | 0.75 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 14.00 | 1.40 | 1.70 | 1.55 | 1.60 | +0.05 | +3.23% | 0.11 | 166 | 10,618 | 0.52 | 0.64 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 15.00 | 1.00 | 1.25 | 1.13 | 1.16 | +0.06 | +5.46% | 0.08 | 226 | 1,860 | 0.55 | 0.52 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 16.00 | 0.65 | 0.90 | 0.78 | 0.77 | +0.02 | +2.67% | 0.05 | 37 | 412 | 0.56 | 0.38 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 104 | 427 | 0.55 | 0.27 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.04 | -10.26% | 0.02 | 35 | 641 | 0.52 | 0.20 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.16 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.57 | 0.13 | 0.06 | -0.01 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | 0.08 | 0.04 | 0.00 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 22.00 | 0.05 | 0.45 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.78 | 0.05 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.06 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 7/2/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/2/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 3:59:57 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 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.61 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.37 | -0.03 | 0.02 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.89 | -0.07 | 0.03 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 11.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.02 | -9.10% | 0.03 | 1 | 29 | 0.76 | -0.11 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 12.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.68 | -0.17 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 13.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 380 | 0.61 | -0.25 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 14.00 | 0.80 | 1.15 | 0.98 | 0.87 | -0.05 | -5.44% | 0.07 | 34 | 78 | 0.57 | -0.36 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.09 | +6.87% | 0.09 | 10 | 501 | 0.60 | -0.48 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 16.00 | 1.85 | 2.10 | 1.98 | 1.80 | -0.65 | -26.54% | 0.12 | 1 | 33 | 0.58 | -0.62 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 17.00 | 2.65 | 3.10 | 2.88 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.67 | -0.73 | 0.11 | -0.01 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 18.00 | 3.50 | 3.90 | 3.70 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 410 | 0.68 | -0.80 | 0.09 | -0.01 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 19.00 | 4.20 | 4.80 | 4.50 | 5.95 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.79 | -0.84 | 0.07 | -0.01 | 6/10/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 5.00 | 5.90 | 5.45 | 6.52 | 0.00 | 0.00% | 0.27 | 0 | 456 | 0.94 | -0.87 | 0.06 | -0.01 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 21.00 | 6.00 | 6.70 | 6.35 | % | 0.30 | 0 | 0 | 0.89 | -0.92 | 0.04 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 22.00 | 6.70 | 8.00 | 7.35 | 9.41 | 0.00 | 0.00% | 0.33 | 0 | 1,048 | 1.17 | -0.95 | 0.03 | 0.00 | 6/9/2026 | 7/2/2026 3:59:57 PM EST |
| 23.00 | 7.70 | 8.80 | 8.25 | % | 0.36 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 24.00 | 8.70 | 9.90 | 9.30 | % | 0.39 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 25.00 | 9.60 | 10.90 | 10.25 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 7/2/2026 3:59:57 PM EST |
| 26.00 | 10.60 | 11.70 | 11.15 | 12.97 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:57 PM EST |
| 27.00 | 11.60 | 12.70 | 12.15 | % | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 28.00 | 12.60 | 13.70 | 13.15 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 29.00 | 13.60 | 14.80 | 14.20 | % | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 30.00 | 14.60 | 16.00 | 15.30 | % | 0.51 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 31.00 | 15.60 | 17.00 | 16.30 | % | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 32.00 | 16.60 | 18.10 | 17.35 | % | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 33.00 | 17.60 | 19.10 | 18.35 | % | 0.56 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 35.00 | 19.60 | 21.10 | 20.35 | % | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 40.00 | 24.60 | 26.10 | 25.35 | % | 0.63 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 45.00 | 29.60 | 31.10 | 30.35 | % | 0.67 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |