Options Chain for COMSTOCK RES INC COM (CRK) - $13.41 as of 8/10/2026 10:40:53 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 | 10.10 | 9.45 | 8.20 | 0.00 | 0.00% | 1.89 | 0 | 30 | 3.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:06 PM EST |
| 6.00 | 7.80 | 9.10 | 8.45 | 7.00 | 0.00 | 0.00% | 1.41 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 4:00:06 PM EST |
| 7.00 | 6.80 | 8.10 | 7.45 | 6.20 | 0.00 | 0.00% | 1.06 | 0 | 76 | 2.35 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:06 PM EST |
| 8.00 | 5.80 | 7.10 | 6.45 | 5.38 | 0.00 | 0.00% | 0.81 | 0 | 45 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:06 PM EST |
| 9.00 | 4.80 | 5.80 | 5.30 | 4.86 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 4:00:06 PM EST |
| 10.00 | 3.90 | 4.70 | 4.30 | 4.28 | +0.95 | +28.53% | 0.43 | 20 | 19 | 1.02 | 0.98 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 11.00 | 3.10 | 3.70 | 3.40 | 3.87 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.82 | 0.94 | 0.04 | 0.00 | 6/26/2026 | 8/10/2026 4:00:06 PM EST |
| 12.00 | 2.45 | 2.75 | 2.60 | 2.50 | +0.65 | +35.14% | 0.22 | 1 | 56 | 0.54 | 0.86 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 13.00 | 1.75 | 1.95 | 1.85 | 1.83 | +0.66 | +56.41% | 0.14 | 28 | 369 | 0.57 | 0.75 | 0.13 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 14.00 | 1.05 | 1.35 | 1.20 | 1.15 | +0.42 | +57.54% | 0.09 | 109 | 864 | 0.54 | 0.60 | 0.16 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.74 | +0.31 | +72.10% | 0.05 | 145 | 517 | 0.53 | 0.43 | 0.17 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.19 | +76.00% | 0.03 | 164 | 293 | 0.53 | 0.29 | 0.14 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.14 | +87.50% | 0.01 | 52 | 102 | 0.54 | 0.20 | 0.11 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.57 | 0.14 | 0.08 | -0.01 | 8/5/2026 | 8/10/2026 4:00:06 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.65 | 0.09 | 0.06 | -0.01 | 7/31/2026 | 8/10/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.02 | +33.34% | 0.01 | 1 | 227 | 0.78 | 0.05 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.04 | 0.02 | 0.02 | 0.00 | 7/14/2026 | 8/10/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.03 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 8/10/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.20 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 8/10/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/10/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/10/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/10/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/10/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/10/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/10/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/10/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/10/2026 4:00:06 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 | 2.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 380 | 1.16 | -0.02 | 0.02 | 0.00 | 8/6/2026 | 8/10/2026 4:00:06 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 1 | 760 | 0.60 | -0.06 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.14 | -46.67% | 0.01 | 2 | 197 | 0.53 | -0.14 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.35 | -50.00% | 0.03 | 6 | 138 | 0.51 | -0.25 | 0.13 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 14.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.43 | -36.45% | 0.05 | 7 | 275 | 0.49 | -0.40 | 0.16 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 15.00 | 1.15 | 1.40 | 1.28 | 1.22 | -1.26 | -50.81% | 0.09 | 50 | 535 | 0.49 | -0.57 | 0.17 | -0.01 | 8/10/2026 | 8/10/2026 4:00:06 PM EST |
| 16.00 | 1.85 | 2.35 | 2.10 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.56 | -0.71 | 0.14 | -0.01 | 7/30/2026 | 8/10/2026 4:00:06 PM EST |
| 17.00 | 2.65 | 3.20 | 2.93 | 3.27 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.56 | -0.80 | 0.11 | -0.01 | 5/18/2026 | 8/10/2026 4:00:06 PM EST |
| 18.00 | 3.50 | 4.10 | 3.80 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 49 | 0.86 | -0.86 | 0.08 | -0.01 | 7/31/2026 | 8/10/2026 4:00:06 PM EST |
| 19.00 | 4.40 | 5.10 | 4.75 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.97 | -0.91 | 0.06 | -0.01 | 7/31/2026 | 8/10/2026 4:00:06 PM EST |
| 20.00 | 5.50 | 6.20 | 5.85 | 5.48 | 0.00 | 0.00% | 0.29 | 0 | 44 | 1.14 | -0.95 | 0.04 | 0.00 | 5/19/2026 | 8/10/2026 4:00:06 PM EST |
| 21.00 | 6.40 | 7.20 | 6.80 | 8.18 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.23 | -0.98 | 0.02 | 0.00 | 7/31/2026 | 8/10/2026 4:00:06 PM EST |
| 22.00 | 7.40 | 8.30 | 7.85 | 9.37 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 8/10/2026 4:00:06 PM EST |
| 23.00 | 8.40 | 9.20 | 8.80 | 4.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 8/10/2026 4:00:06 PM EST |
| 24.00 | 9.30 | 10.20 | 9.75 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 25.00 | 10.10 | 11.20 | 10.65 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 26.00 | 11.20 | 12.20 | 11.70 | % | 0.45 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 27.00 | 12.10 | 13.20 | 12.65 | 14.02 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/10/2026 4:00:06 PM EST |
| 28.00 | 13.10 | 14.20 | 13.65 | % | 0.49 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 29.00 | 14.10 | 15.20 | 14.65 | % | 0.51 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 30.00 | 15.10 | 16.20 | 15.65 | % | 0.52 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 31.00 | 16.10 | 17.20 | 16.65 | 17.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/10/2026 4:00:06 PM EST |
| 32.00 | 17.10 | 18.20 | 17.65 | % | 0.55 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 33.00 | 18.20 | 19.20 | 18.70 | % | 0.57 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:06 PM EST | |||
| 35.00 | 20.00 | 21.20 | 20.60 | 18.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 8/10/2026 4:00:06 PM EST |