Options Chain for COMSTOCK RES INC COM (CRK) - $13.41 as of 8/10/2026 10:40:53 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 | 8.80 | 9.50 | 9.15 | 9.00 | +0.86 | +10.57% | 1.83 | 13 | 32 | 4.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 6.00 | 7.70 | 8.50 | 8.10 | % | 1.35 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 7.00 | 6.70 | 7.50 | 7.10 | 6.30 | 0.00 | 0.00% | 1.01 | 0 | 11 | 2.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:03 AM EST |
| 8.00 | 5.70 | 6.50 | 6.10 | 4.60 | 0.00 | 0.00% | 0.76 | 0 | 40 | 2.51 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 9:59:03 AM EST |
| 9.00 | 4.70 | 5.50 | 5.10 | 4.33 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:03 AM EST |
| 10.00 | 3.90 | 4.50 | 4.20 | 4.20 | +1.43 | +51.63% | 0.42 | 17 | 393 | 1.71 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 11.00 | 2.75 | 3.50 | 3.13 | 2.55 | 0.00 | 0.00% | 0.28 | 0 | 81 | 1.36 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:03 AM EST |
| 12.00 | 1.85 | 2.45 | 2.15 | 2.40 | +0.76 | +46.35% | 0.18 | 5 | 119 | 0.93 | 0.98 | 0.09 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 13.00 | 1.35 | 1.55 | 1.45 | 1.40 | +0.69 | +97.19% | 0.11 | 18 | 501 | 0.77 | 0.84 | 0.19 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.48 | +192.00% | 0.05 | 521 | 9,518 | 0.57 | 0.60 | 0.28 | -0.02 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.14 | +107.70% | 0.02 | 13 | 3,765 | 0.57 | 0.33 | 0.25 | -0.02 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,403 | 0.57 | 0.15 | 0.15 | -0.01 | 8/3/2026 | 8/10/2026 9:59:03 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 6 | 617 | 0.87 | 0.05 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.95 | 0.02 | 0.03 | 0.00 | 8/5/2026 | 8/10/2026 9:59:03 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/10/2026 9:59:03 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/10/2026 9:59:03 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/10/2026 9:59:03 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 9:59:03 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 207 | 2.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:59:03 AM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/10/2026 9:59:03 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/10/2026 9:59:03 AM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/10/2026 9:59:03 AM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/10/2026 9:59:03 AM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/10/2026 9:59:03 AM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 3.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/10/2026 9:59:03 AM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/10/2026 9:59:03 AM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/10/2026 9:59:03 AM 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 | 4.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 9:59:03 AM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/10/2026 9:59:03 AM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 9:59:03 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:59:03 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 502 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:03 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 9 | 1,128 | 0.68 | -0.02 | 0.09 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.19 | -61.29% | 0.01 | 9 | 1,591 | 0.56 | -0.16 | 0.19 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.82 | -68.34% | 0.03 | 6 | 472 | 0.56 | -0.40 | 0.28 | -0.02 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 15.00 | 0.85 | 1.40 | 1.13 | 1.78 | 0.00 | 0.00% | 0.08 | 0 | 526 | 0.67 | -0.67 | 0.25 | -0.02 | 8/7/2026 | 8/10/2026 9:59:03 AM EST |
| 16.00 | 1.65 | 2.25 | 1.95 | 2.91 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.12 | -0.85 | 0.15 | -0.01 | 8/6/2026 | 8/10/2026 9:59:03 AM EST |
| 17.00 | 2.60 | 3.20 | 2.90 | 3.45 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.32 | -0.95 | 0.07 | -0.01 | 7/22/2026 | 8/10/2026 9:59:03 AM EST |
| 18.00 | 3.50 | 4.40 | 3.95 | 4.97 | 0.00 | 0.00% | 0.22 | 0 | 355 | 1.79 | -0.98 | 0.03 | 0.00 | 7/31/2026 | 8/10/2026 9:59:03 AM EST |
| 19.00 | 4.50 | 5.30 | 4.90 | 5.95 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.87 | -1.00 | 0.01 | 0.00 | 6/10/2026 | 8/10/2026 9:59:03 AM EST |
| 20.00 | 5.50 | 6.40 | 5.95 | 6.56 | 0.00 | 0.00% | 0.30 | 0 | 238 | 0.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:03 AM EST |
| 21.00 | 6.50 | 7.30 | 6.90 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 22.00 | 7.50 | 8.30 | 7.90 | 9.80 | 0.00 | 0.00% | 0.36 | 0 | 182 | 2.39 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:59:03 AM EST |
| 23.00 | 8.50 | 9.30 | 8.90 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 24.00 | 9.50 | 10.30 | 9.90 | % | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 25.00 | 10.50 | 11.30 | 10.90 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 8/10/2026 9:59:03 AM EST |
| 26.00 | 11.50 | 12.30 | 11.90 | 12.97 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/10/2026 9:59:03 AM EST |
| 27.00 | 12.50 | 13.30 | 12.90 | % | 0.48 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 28.00 | 13.50 | 14.30 | 13.90 | % | 0.50 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 29.00 | 14.50 | 15.30 | 14.90 | % | 0.51 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 30.00 | 15.50 | 16.30 | 15.90 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 31.00 | 16.50 | 17.30 | 16.90 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 32.00 | 17.50 | 18.30 | 17.90 | % | 0.56 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 33.00 | 18.50 | 19.30 | 18.90 | % | 0.57 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 35.00 | 20.50 | 21.30 | 20.90 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 40.00 | 25.50 | 26.30 | 25.90 | % | 0.65 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 45.00 | 30.50 | 31.30 | 30.90 | % | 0.69 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST |