Options Chain for KODIAK GAS SVCS INC COM (KGS) - $34.93 as of 11/26/2025 8:34:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.40 | 19.60 | 18.00 | % | 1.03 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 20.00 | 13.30 | 16.40 | 14.85 | % | 0.74 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 22.50 | 10.60 | 14.70 | 12.65 | % | 0.56 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 8.30 | 12.10 | 10.20 | 10.41 | -1.59 | -13.25% | 0.41 | 10 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 27.50 | 6.30 | 9.80 | 8.05 | % | 0.29 | 0 | 0 | 1.17 | 0.95 | 0.02 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 3.80 | 7.50 | 5.65 | % | 0.19 | 0 | 0 | 0.98 | 0.85 | 0.04 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 32.50 | 2.10 | 4.30 | 3.20 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 221 | 0.59 | 0.70 | 0.07 | -0.02 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.60 | 3.40 | 2.00 | 2.01 | +1.01 | +101.00% | 0.06 | 1,686 | 1,752 | 0.41 | 0.51 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 0.20 | 2.10 | 1.15 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2,530 | 0.41 | 0.31 | 0.07 | -0.02 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1,851 | 0.42 | 0.16 | 0.05 | -0.01 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,346 | 0.38 | 0.07 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,073 | 0.46 | 0.03 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.01 | 0.01 | 0.00 | 9/3/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.05 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.45 | -0.20 | -30.77% | 0.03 | 867 | 4,209 | 0.71 | -0.15 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 0.05 | 2.25 | 1.15 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 4,680 | 0.39 | -0.30 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.50 | 3.50 | 2.00 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | -0.49 | 0.08 | -0.02 | 10/16/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 2.50 | 4.90 | 3.70 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.64 | -0.69 | 0.07 | -0.02 | 10/24/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 4.50 | 6.90 | 5.70 | % | 0.14 | 0 | 0 | 0.69 | -0.84 | 0.05 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 42.50 | 6.70 | 8.20 | 7.45 | % | 0.18 | 0 | 0 | 0.52 | -0.93 | 0.03 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 8.00 | 11.80 | 9.90 | % | 0.22 | 0 | 0 | 0.90 | -0.97 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 47.50 | 10.40 | 13.50 | 11.95 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 50.00 | 12.90 | 16.00 | 14.45 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 55.00 | 17.90 | 21.60 | 19.75 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |