Options Chain for COMSTOCK RES INC COM (CRK) - $13.52 as of 7/26/2026 8:41:17 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 | 7.90 | 9.40 | 8.65 | 8.30 | 0.00 | 0.00% | 1.73 | 0 | 20 | 2.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:00 PM EST |
| 6.00 | 6.90 | 8.50 | 7.70 | 7.00 | 0.00 | 0.00% | 1.28 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:00 PM EST |
| 7.00 | 6.10 | 7.50 | 6.80 | 6.00 | 0.00 | 0.00% | 0.97 | 0 | 56 | 2.12 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 8.00 | 5.50 | 6.50 | 6.00 | 6.20 | 0.00 | 0.00% | 0.75 | 0 | 30 | 1.79 | 0.98 | 0.01 | 0.00 | 7/8/2026 | 7/24/2026 4:00:00 PM EST |
| 9.00 | 4.50 | 5.30 | 4.90 | 4.86 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.34 | 0.95 | 0.03 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 10.00 | 3.60 | 4.30 | 3.95 | 3.33 | 0.00 | 0.00% | 0.40 | 0 | 19 | 1.11 | 0.90 | 0.05 | -0.01 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 11.00 | 2.80 | 3.40 | 3.10 | 3.87 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.76 | 0.83 | 0.07 | -0.01 | 6/26/2026 | 7/24/2026 4:00:00 PM EST |
| 12.00 | 2.10 | 2.35 | 2.23 | 2.44 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.65 | 0.73 | 0.10 | -0.01 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 13.00 | 1.50 | 1.65 | 1.58 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.61 | 0.62 | 0.11 | -0.01 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 14.00 | 1.05 | 1.20 | 1.13 | 1.25 | -0.15 | -10.72% | 0.08 | 61 | 230 | 0.62 | 0.50 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.90 | 0.00 | 0.00% | 0.05 | 38 | 452 | 0.62 | 0.39 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.03 | 3 | 278 | 0.62 | 0.29 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.15 | -30.00% | 0.02 | 7 | 90 | 0.63 | 0.21 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.65 | 0.16 | 0.07 | -0.01 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 42 | 0.64 | 0.12 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.65 | 0.09 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.93 | 0.05 | 0.03 | 0.00 | 7/14/2026 | 7/24/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.80 | 0.04 | 0.03 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.86 | 0.03 | 0.02 | 0.00 | 6/22/2026 | 7/24/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.91 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/24/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.96 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 7/24/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.17 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 7/24/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/24/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/24/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/24/2026 4:00:00 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | -0.02 | 0.01 | 0.00 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.13 | -0.05 | 0.03 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 286 | 0.72 | -0.10 | 0.05 | -0.01 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 11.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 551 | 0.64 | -0.17 | 0.07 | -0.01 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | 0.50 | -0.05 | -9.10% | 0.05 | 24 | 71 | 0.62 | -0.27 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.09 | -9.10% | 0.08 | 1 | 35 | 0.60 | -0.38 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 14.00 | 1.40 | 1.60 | 1.50 | 1.40 | 0.00 | 0.00% | 0.11 | 14 | 254 | 0.60 | -0.50 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 15.00 | 2.05 | 2.30 | 2.18 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 521 | 0.61 | -0.61 | 0.12 | -0.01 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 16.00 | 2.80 | 3.10 | 2.95 | 3.33 | 0.00 | 0.00% | 0.18 | 0 | 72 | 0.62 | -0.71 | 0.11 | -0.01 | 7/13/2026 | 7/24/2026 4:00:00 PM EST |
| 17.00 | 3.30 | 3.80 | 3.55 | 3.27 | 0.00 | 0.00% | 0.21 | 0 | 76 | 0.66 | -0.79 | 0.09 | -0.01 | 5/18/2026 | 7/24/2026 4:00:00 PM EST |
| 18.00 | 4.10 | 4.70 | 4.40 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.69 | -0.84 | 0.07 | -0.01 | 7/10/2026 | 7/24/2026 4:00:00 PM EST |
| 19.00 | 5.10 | 5.80 | 5.45 | 4.55 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.85 | -0.88 | 0.06 | -0.01 | 6/30/2026 | 7/24/2026 4:00:00 PM EST |
| 20.00 | 5.90 | 6.80 | 6.35 | 5.48 | 0.00 | 0.00% | 0.32 | 0 | 44 | 0.93 | -0.91 | 0.05 | -0.01 | 5/19/2026 | 7/24/2026 4:00:00 PM EST |
| 21.00 | 6.90 | 8.10 | 7.50 | 6.72 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.20 | -0.95 | 0.03 | 0.00 | 5/7/2026 | 7/24/2026 4:00:00 PM EST |
| 22.00 | 7.70 | 8.70 | 8.20 | 9.37 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.99 | -0.96 | 0.03 | 0.00 | 6/9/2026 | 7/24/2026 4:00:00 PM EST |
| 23.00 | 8.60 | 9.70 | 9.15 | 4.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 3/25/2026 | 7/24/2026 4:00:00 PM EST |
| 24.00 | 9.60 | 11.10 | 10.35 | % | 0.43 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 25.00 | 10.50 | 12.10 | 11.30 | % | 0.45 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 26.00 | 11.50 | 13.10 | 12.30 | % | 0.47 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 27.00 | 12.50 | 14.10 | 13.30 | 14.02 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:00 PM EST |
| 28.00 | 13.50 | 15.10 | 14.30 | % | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 29.00 | 14.50 | 16.10 | 15.30 | % | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 30.00 | 15.50 | 17.10 | 16.30 | % | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 31.00 | 16.50 | 18.10 | 17.30 | 17.87 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:00 PM EST |
| 32.00 | 17.50 | 19.10 | 18.30 | % | 0.57 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 33.00 | 18.50 | 20.10 | 19.30 | % | 0.58 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 35.00 | 20.50 | 22.10 | 21.30 | 18.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 7/24/2026 4:00:00 PM EST |