Options Chain for COMSTOCK RES INC COM (CRK) - $17.92 as of 4/10/2026 7:08:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.20 | 8.20 | 7.70 | 8.50 | 0.00 | 0.00% | 0.77 | 0 | 95 | 5.64 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 11.00 | 6.00 | 7.20 | 6.60 | 8.15 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:54 AM EST |
| 12.00 | 5.00 | 6.20 | 5.60 | 6.58 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 13.00 | 4.20 | 5.30 | 4.75 | 5.62 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 14.00 | 3.20 | 4.30 | 3.75 | 9.33 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.21 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 4/13/2026 10:58:54 AM EST |
| 15.00 | 2.20 | 3.10 | 2.65 | % | 0.18 | 0 | 78 | 2.28 | 0.98 | 0.04 | -0.01 | 4/13/2026 10:58:54 AM EST | |||
| 16.00 | 1.30 | 2.00 | 1.65 | % | 0.10 | 0 | 4 | 1.57 | 0.88 | 0.15 | -0.04 | 4/13/2026 10:58:54 AM EST | |||
| 17.00 | 0.60 | 0.80 | 0.70 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.64 | 0.67 | 0.28 | -0.06 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 18.00 | 0.20 | 0.55 | 0.38 | 0.37 | -0.13 | -26.00% | 0.02 | 2 | 8 | 0.66 | 0.37 | 0.29 | -0.06 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.22 | -66.67% | 0.01 | 2 | 143 | 0.69 | 0.15 | 0.17 | -0.04 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 229 | 1.01 | 0.04 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 294 | 1.25 | 0.01 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 768 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 605 | 2.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,670 | 2.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,170 | 3.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:54 AM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,048 | 3.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:54 AM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:54 AM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.54 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/13/2026 10:58:54 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.83 | -0.02 | 0.04 | -0.01 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.95 | -0.12 | 0.15 | -0.04 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 10 | 439 | 0.69 | -0.33 | 0.28 | -0.06 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 18.00 | 0.80 | 1.00 | 0.90 | 0.86 | +0.10 | +13.16% | 0.05 | 5 | 265 | 0.75 | -0.63 | 0.29 | -0.06 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 19.00 | 1.55 | 1.95 | 1.75 | 1.71 | +0.21 | +14.00% | 0.09 | 2 | 304 | 1.03 | -0.85 | 0.17 | -0.04 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 20.00 | 2.05 | 2.85 | 2.45 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 75 | 1.45 | -0.96 | 0.07 | -0.01 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 21.00 | 2.80 | 3.90 | 3.35 | 0.90 | 0.00 | 0.00% | 0.16 | 0 | 346 | 1.65 | -0.99 | 0.02 | 0.00 | 3/31/2026 | 4/13/2026 10:58:54 AM EST |
| 22.00 | 3.70 | 4.90 | 4.30 | 4.45 | 0.00 | 0.00% | 0.20 | 0 | 230 | 1.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 23.00 | 4.70 | 5.90 | 5.30 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:54 AM EST |
| 24.00 | 5.90 | 7.00 | 6.45 | 4.55 | 0.00 | 0.00% | 0.27 | 0 | 40 | 2.82 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:54 AM EST |
| 25.00 | 6.90 | 8.00 | 7.45 | 4.13 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:54 AM EST |
| 26.00 | 7.90 | 9.00 | 8.45 | % | 0.32 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 27.00 | 8.90 | 10.00 | 9.45 | 8.76 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 28.00 | 9.90 | 11.00 | 10.45 | % | 0.37 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 29.00 | 10.90 | 12.20 | 11.55 | % | 0.40 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 30.00 | 11.80 | 13.00 | 12.40 | % | 0.41 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 31.00 | 12.90 | 14.20 | 13.55 | % | 0.44 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 32.00 | 13.90 | 15.20 | 14.55 | % | 0.45 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 33.00 | 14.90 | 16.20 | 15.55 | % | 0.47 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 34.00 | 15.90 | 17.20 | 16.55 | % | 0.49 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 35.00 | 16.80 | 17.90 | 17.35 | % | 0.50 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST |