Options Chain for COMSTOCK RES INC COM (CRK) - $13.54 as of 5/29/2026 8:50:15 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 | 7.90 | 9.10 | 8.50 | 8.47 | +0.13 | +1.56% | 1.70 | 10 | 146 | 4.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 8.00 | 5.10 | 6.10 | 5.60 | % | 0.70 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 9.00 | 4.10 | 5.10 | 4.60 | % | 0.51 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 10.00 | 3.10 | 4.10 | 3.60 | 3.75 | 0.00 | 0.00% | 0.36 | 0 | 57 | 1.77 | 0.99 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 1:58:44 PM EST |
| 11.00 | 2.30 | 2.95 | 2.63 | 2.38 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.24 | 0.93 | 0.07 | -0.01 | 5/27/2026 | 5/29/2026 1:58:44 PM EST |
| 12.00 | 1.45 | 2.00 | 1.73 | 1.60 | -0.92 | -36.51% | 0.14 | 5 | 3 | 0.95 | 0.82 | 0.14 | -0.02 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.28 | -21.88% | 0.07 | 3 | 90 | 0.57 | 0.63 | 0.21 | -0.02 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 0.03 | 13 | 680 | 0.58 | 0.41 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.08 | -26.67% | 0.02 | 15 | 916 | 0.60 | 0.23 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,234 | 0.61 | 0.11 | 0.10 | -0.01 | 5/27/2026 | 5/29/2026 1:58:44 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.14 | +175.00% | 0.01 | 5 | 1,538 | 0.88 | 0.04 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 390 | 1.09 | 0.02 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 1:58:44 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.29 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 1:58:44 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 504 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:44 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:44 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:44 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:44 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:44 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:44 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:44 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 398 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:44 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:44 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 418 | 2.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 1:58:44 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:44 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:58:44 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 1:58:44 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:58:44 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 182 | 2.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,354 | 2.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:58:44 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.44 | -0.01 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 1:58:44 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.06 | -54.55% | 0.01 | 4 | 56 | 0.75 | -0.07 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 396 | 0.65 | -0.18 | 0.14 | -0.02 | 5/28/2026 | 5/29/2026 1:58:44 PM EST |
| 13.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.02 | -3.85% | 0.04 | 57 | 553 | 0.57 | -0.37 | 0.21 | -0.02 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 14.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.10 | +10.53% | 0.07 | 14 | 1,138 | 0.58 | -0.59 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 15.00 | 1.50 | 1.95 | 1.73 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 838 | 0.75 | -0.77 | 0.17 | -0.01 | 5/27/2026 | 5/29/2026 1:58:44 PM EST |
| 16.00 | 2.30 | 2.80 | 2.55 | 2.70 | -0.18 | -6.25% | 0.16 | 1 | 511 | 0.72 | -0.89 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 17.00 | 3.10 | 3.80 | 3.45 | 3.78 | 0.00 | 0.00% | 0.20 | 0 | 68 | 0.95 | -0.96 | 0.05 | 0.00 | 5/27/2026 | 5/29/2026 1:58:44 PM EST |
| 18.00 | 4.00 | 4.90 | 4.45 | 4.27 | 0.00 | 0.00% | 0.25 | 0 | 183 | 1.22 | -0.98 | 0.02 | 0.00 | 5/22/2026 | 5/29/2026 1:58:44 PM EST |
| 19.00 | 4.90 | 5.90 | 5.40 | 4.18 | 0.00 | 0.00% | 0.28 | 0 | 54 | 1.37 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 1:58:44 PM EST |
| 20.00 | 5.90 | 7.00 | 6.45 | 5.08 | 0.00 | 0.00% | 0.32 | 0 | 70 | 1.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:44 PM EST |
| 21.00 | 6.90 | 8.00 | 7.45 | 5.99 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:44 PM EST |
| 22.00 | 7.90 | 9.00 | 8.45 | 8.58 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.85 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:44 PM EST |
| 23.00 | 8.90 | 10.20 | 9.55 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 31 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 1:58:44 PM EST |
| 24.00 | 9.90 | 11.20 | 10.55 | 3.80 | 0.00 | 0.00% | 0.44 | 0 | 11 | 2.30 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 1:58:44 PM EST |
| 25.00 | 10.90 | 12.30 | 11.60 | 4.93 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 1:58:44 PM EST |
| 26.00 | 11.90 | 13.20 | 12.55 | 8.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:58:44 PM EST |
| 27.00 | 12.90 | 14.20 | 13.55 | % | 0.50 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 28.00 | 13.90 | 15.30 | 14.60 | % | 0.52 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 29.00 | 14.90 | 16.30 | 15.60 | % | 0.54 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 30.00 | 15.90 | 17.30 | 16.60 | 12.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:58:44 PM EST |
| 31.00 | 16.90 | 18.30 | 17.60 | % | 0.57 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 32.00 | 17.90 | 19.30 | 18.60 | % | 0.58 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 33.00 | 18.90 | 20.30 | 19.60 | % | 0.59 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 34.00 | 19.90 | 21.30 | 20.60 | % | 0.61 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 35.00 | 20.90 | 22.30 | 21.60 | % | 0.62 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 40.00 | 25.90 | 27.30 | 26.60 | % | 0.67 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST |