Options Chain for COMSTOCK RES INC COM (CRK) - $13.97 as of 10/23/2026 10:34:25 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 | 9.90 | 9.35 | 8.10 | 0.00 | 0.00% | 1.87 | 0 | 27 | 3.88 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 12:59:10 PM EST |
| 6.00 | 7.80 | 8.80 | 8.30 | 7.85 | 0.00 | 0.00% | 1.38 | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 12:59:10 PM EST |
| 7.00 | 6.90 | 8.00 | 7.45 | 7.20 | +0.10 | +1.41% | 1.06 | 10 | 34 | 2.65 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 8.00 | 5.80 | 6.90 | 6.35 | 6.12 | 0.00 | 0.00% | 0.79 | 0 | 30 | 2.12 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:10 PM EST |
| 9.00 | 5.10 | 5.60 | 5.35 | 5.40 | +0.05 | +0.94% | 0.59 | 43 | 124 | 1.34 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 10.00 | 3.80 | 4.60 | 4.20 | 4.21 | +0.61 | +16.95% | 0.42 | 2 | 375 | 1.10 | 0.99 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 11.00 | 2.95 | 3.70 | 3.33 | 3.42 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.99 | 0.95 | 0.04 | -0.01 | 10/13/2026 | 10/23/2026 12:59:10 PM EST |
| 12.00 | 2.30 | 2.85 | 2.58 | 2.38 | 0.00 | 0.00% | 0.21 | 0 | 185 | 0.90 | 0.89 | 0.08 | -0.01 | 10/19/2026 | 10/23/2026 12:59:10 PM EST |
| 13.00 | 1.55 | 1.80 | 1.68 | 1.70 | +0.20 | +13.34% | 0.13 | 16 | 398 | 0.57 | 0.77 | 0.14 | -0.01 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 14.00 | 0.90 | 1.00 | 0.95 | 0.99 | +0.02 | +2.07% | 0.07 | 80 | 2,720 | 0.54 | 0.61 | 0.18 | -0.02 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.02 | +3.64% | 0.04 | 2,732 | 6,609 | 0.54 | 0.43 | 0.18 | -0.02 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.02 | +6.67% | 0.02 | 487 | 970 | 0.54 | 0.27 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 6 | 3,146 | 0.55 | 0.17 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 731 | 0.61 | 0.10 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.68 | 0.05 | 0.04 | 0.00 | 10/19/2026 | 10/23/2026 12:59:10 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 423 | 0.85 | 0.02 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/23/2026 12:59:10 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.16 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 10/23/2026 12:59:10 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 12:59:10 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 12:59:10 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 12:59:10 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 12:59:10 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/23/2026 12:59:10 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 12:59:10 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 12:59:10 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/23/2026 12:59:10 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 3,959 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.31 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/23/2026 12:59:10 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/23/2026 12:59:10 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/23/2026 12:59:10 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 12:59:10 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.91 | -0.01 | 0.01 | 0.00 | 10/15/2026 | 10/23/2026 12:59:10 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.01 | 1 | 237 | 0.66 | -0.05 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 41 | 720 | 0.57 | -0.11 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.16 | -34.05% | 0.03 | 27 | 2,391 | 0.56 | -0.23 | 0.14 | -0.01 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 14.00 | 0.70 | 0.75 | 0.73 | 0.75 | -0.15 | -16.67% | 0.05 | 117 | 761 | 0.55 | -0.39 | 0.18 | -0.02 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 15.00 | 1.30 | 1.35 | 1.33 | 1.25 | -0.35 | -21.88% | 0.09 | 32 | 501 | 0.54 | -0.57 | 0.18 | -0.02 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 16.00 | 2.05 | 2.10 | 2.08 | 1.88 | -0.51 | -21.34% | 0.13 | 2 | 130 | 0.55 | -0.73 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 12:59:10 PM EST |
| 17.00 | 2.45 | 3.20 | 2.83 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.91 | -0.83 | 0.11 | -0.01 | 9/14/2026 | 10/23/2026 12:59:10 PM EST |
| 18.00 | 3.50 | 4.10 | 3.80 | 3.93 | 0.00 | 0.00% | 0.21 | 0 | 268 | 0.98 | -0.90 | 0.07 | -0.01 | 10/20/2026 | 10/23/2026 12:59:10 PM EST |
| 19.00 | 4.50 | 5.20 | 4.85 | 4.92 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.19 | -0.95 | 0.04 | 0.00 | 10/19/2026 | 10/23/2026 12:59:10 PM EST |
| 20.00 | 5.40 | 6.30 | 5.85 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 116 | 1.39 | -0.98 | 0.02 | 0.00 | 10/1/2026 | 10/23/2026 12:59:10 PM EST |
| 21.00 | 6.10 | 7.30 | 6.70 | % | 0.32 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 22.00 | 7.10 | 8.30 | 7.70 | 9.01 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.61 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 10/23/2026 12:59:10 PM EST |
| 23.00 | 8.10 | 9.40 | 8.75 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 12:59:10 PM EST |
| 24.00 | 9.10 | 10.40 | 9.75 | 10.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 12:59:10 PM EST |
| 25.00 | 10.10 | 11.40 | 10.75 | 9.47 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 12:59:10 PM EST |
| 26.00 | 11.10 | 12.40 | 11.75 | 12.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 12:59:10 PM EST |
| 27.00 | 12.10 | 13.40 | 12.75 | % | 0.47 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 28.00 | 13.10 | 14.40 | 13.75 | 14.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/23/2026 12:59:10 PM EST |
| 29.00 | 14.10 | 15.40 | 14.75 | % | 0.51 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 30.00 | 15.10 | 16.40 | 15.75 | % | 0.53 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 31.00 | 16.10 | 17.40 | 16.75 | % | 0.54 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 32.00 | 17.10 | 18.40 | 17.75 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 33.00 | 18.10 | 19.30 | 18.70 | % | 0.57 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 35.00 | 20.10 | 21.30 | 20.70 | 19.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 12:59:10 PM EST |
| 40.00 | 25.10 | 26.30 | 25.70 | % | 0.64 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST | |||
| 45.00 | 30.10 | 31.40 | 30.75 | % | 0.68 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:10 PM EST |