Options Chain for COMSTOCK RES INC COM (CRK) - $13.82 as of 8/21/2026 10:46:11 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 | 8.70 | 10.00 | 9.35 | 8.20 | 0.00 | 0.00% | 1.87 | 0 | 30 | 3.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 11:59:09 AM EST |
| 6.00 | 7.80 | 9.00 | 8.40 | 7.00 | 0.00 | 0.00% | 1.40 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 11:59:09 AM EST |
| 7.00 | 6.80 | 8.00 | 7.40 | 6.20 | 0.00 | 0.00% | 1.06 | 0 | 76 | 2.54 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 11:59:09 AM EST |
| 8.00 | 5.80 | 7.00 | 6.40 | 5.38 | 0.00 | 0.00% | 0.80 | 0 | 45 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:59:09 AM EST |
| 9.00 | 4.70 | 5.80 | 5.25 | 5.39 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:09 AM EST |
| 10.00 | 3.70 | 4.60 | 4.15 | 3.90 | 0.00 | 0.00% | 0.42 | 0 | 60 | 1.14 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/21/2026 11:59:09 AM EST |
| 11.00 | 3.00 | 3.50 | 3.25 | 3.28 | +0.38 | +13.11% | 0.30 | 1 | 21 | 0.76 | 0.97 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 12.00 | 2.20 | 2.65 | 2.43 | 2.45 | +0.40 | +19.52% | 0.20 | 30 | 55 | 0.74 | 0.90 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 13.00 | 1.60 | 1.75 | 1.68 | 1.65 | +0.40 | +32.00% | 0.13 | 224 | 481 | 0.57 | 0.77 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 14.00 | 1.00 | 1.10 | 1.05 | 1.06 | +0.36 | +51.43% | 0.07 | 11,731 | 1,192 | 0.57 | 0.59 | 0.18 | -0.02 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.23 | +62.17% | 0.04 | 2,236 | 1,990 | 0.56 | 0.42 | 0.18 | -0.02 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.12 | +52.18% | 0.02 | 466 | 351 | 0.57 | 0.27 | 0.15 | -0.01 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.03 | +25.00% | 0.01 | 128 | 159 | 0.56 | 0.16 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 157 | 221 | 0.58 | 0.09 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.76 | 0.05 | 0.04 | 0.00 | 8/19/2026 | 8/21/2026 11:59:09 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.40 | +0.32 | +400.00% | 0.00 | 2 | 227 | 0.86 | 0.02 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 35 | 120 | 1.23 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.94 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 8/21/2026 11:59:09 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.36 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/21/2026 11:59:09 AM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 11:59:09 AM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/21/2026 11:59:09 AM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/21/2026 11:59:09 AM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/21/2026 11:59:09 AM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/21/2026 11:59:09 AM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/21/2026 11:59:09 AM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/21/2026 11:59:09 AM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/21/2026 11:59:09 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 | 3.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 11:59:09 AM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:09 AM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 400 | 1.36 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 8/21/2026 11:59:09 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 759 | 0.87 | -0.03 | 0.03 | 0.00 | 8/17/2026 | 8/21/2026 11:59:09 AM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 7 | 414 | 0.54 | -0.10 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.09 | -22.50% | 0.03 | 30 | 445 | 0.55 | -0.23 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | 0.67 | -0.21 | -23.87% | 0.05 | 141 | 415 | 0.55 | -0.41 | 0.18 | -0.02 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.34 | -0.31 | -18.79% | 0.09 | 32 | 568 | 0.53 | -0.58 | 0.18 | -0.02 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 16.00 | 1.90 | 2.10 | 2.00 | 2.37 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.55 | -0.73 | 0.15 | -0.01 | 8/14/2026 | 8/21/2026 11:59:09 AM EST |
| 17.00 | 2.75 | 3.00 | 2.88 | 3.06 | 0.00 | 0.00% | 0.17 | 0 | 86 | 0.64 | -0.84 | 0.11 | -0.01 | 8/12/2026 | 8/21/2026 11:59:09 AM EST |
| 18.00 | 3.60 | 4.10 | 3.85 | 3.78 | -1.32 | -25.89% | 0.21 | 2 | 49 | 0.96 | -0.91 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 11:59:09 AM EST |
| 19.00 | 4.60 | 5.20 | 4.90 | 6.15 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.17 | -0.95 | 0.04 | 0.00 | 7/31/2026 | 8/21/2026 11:59:09 AM EST |
| 20.00 | 5.40 | 6.40 | 5.90 | 5.48 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.45 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 8/21/2026 11:59:09 AM EST |
| 21.00 | 6.50 | 7.30 | 6.90 | 8.18 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.49 | -0.99 | 0.01 | 0.00 | 7/31/2026 | 8/21/2026 11:59:09 AM EST |
| 22.00 | 7.50 | 8.30 | 7.90 | 9.37 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 8/21/2026 11:59:09 AM EST |
| 23.00 | 8.50 | 9.40 | 8.95 | 4.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 8/21/2026 11:59:09 AM EST |
| 24.00 | 9.50 | 10.30 | 9.90 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 25.00 | 10.30 | 11.30 | 10.80 | % | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 26.00 | 11.30 | 12.50 | 11.90 | % | 0.46 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 27.00 | 12.30 | 13.50 | 12.90 | 14.02 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/21/2026 11:59:09 AM EST |
| 28.00 | 13.30 | 14.30 | 13.80 | % | 0.49 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 29.00 | 14.30 | 15.30 | 14.80 | % | 0.51 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 30.00 | 15.30 | 16.30 | 15.80 | % | 0.53 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 31.00 | 16.30 | 17.30 | 16.80 | 17.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/21/2026 11:59:09 AM EST |
| 32.00 | 17.30 | 18.50 | 17.90 | % | 0.56 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 33.00 | 18.30 | 19.50 | 18.90 | % | 0.57 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:09 AM EST | |||
| 35.00 | 20.30 | 21.50 | 20.90 | 18.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 8/21/2026 11:59:09 AM EST |