Options Chain for KOSMOS ENERGY LTD COM (KOS) - $1.72 as of 9/5/2025 3:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.05 | 1.20 | 1.13 | 1.23 | 0.00 | 0.00% | 2.26 | 0 | 266 | 3.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/5/2025 3:59:51 PM EST |
| 1.00 | 0.60 | 0.70 | 0.65 | 0.67 | 0.00 | 0.00% | 0.65 | 6 | 64 | 1.41 | 0.98 | 0.12 | 0.00 | 9/5/2025 | 9/5/2025 3:59:51 PM EST |
| 1.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.13 | 341 | 3,825 | 1.00 | 0.68 | 0.82 | 0.00 | 9/5/2025 | 9/5/2025 3:59:51 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.04 | 6 | 2,502 | 0.84 | 0.25 | 0.80 | 0.00 | 9/5/2025 | 9/5/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,880 | 1.09 | 0.06 | 0.30 | 0.00 | 8/29/2025 | 9/5/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 842 | 1.71 | 0.01 | 0.07 | 0.00 | 8/27/2025 | 9/5/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,563 | 2.24 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 9/5/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,923 | 2.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/5/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.04 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/5/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | 0.08 | % | 0.16 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 250 | 1.46 | -0.02 | 0.12 | 0.00 | 7/24/2025 | 9/5/2025 3:59:51 PM EST |
| 1.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.05 | 5 | 934 | 0.62 | -0.32 | 0.82 | 0.00 | 9/5/2025 | 9/5/2025 3:59:51 PM EST |
| 2.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.03 | +7.90% | 0.20 | 224 | 15,614 | 0.56 | -0.75 | 0.80 | 0.00 | 9/5/2025 | 9/5/2025 3:59:51 PM EST |
| 2.50 | 0.85 | 0.90 | 0.88 | 0.87 | +0.05 | +6.10% | 0.35 | 2 | 429 | 1.15 | -0.94 | 0.30 | 0.00 | 9/5/2025 | 9/5/2025 3:59:51 PM EST |
| 3.00 | 1.30 | 1.45 | 1.38 | 1.17 | 0.00 | 0.00% | 0.46 | 0 | 85 | 1.77 | -0.99 | 0.07 | 0.00 | 8/22/2025 | 9/5/2025 3:59:51 PM EST |
| 3.50 | 1.80 | 1.90 | 1.85 | 1.79 | 0.00 | 0.00% | 0.53 | 0 | 134 | 1.70 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 9/5/2025 3:59:51 PM EST |
| 4.00 | 2.25 | 2.45 | 2.35 | 2.26 | 0.00 | 0.00% | 0.59 | 0 | 80 | 2.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/5/2025 3:59:51 PM EST |
| 4.50 | 2.75 | 2.95 | 2.85 | 2.60 | 0.00 | 0.00% | 0.63 | 0 | 18 | 2.42 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/5/2025 3:59:51 PM EST |
| 5.00 | 3.20 | 3.50 | 3.35 | 2.84 | 0.00 | 0.00% | 0.67 | 0 | 6 | 2.88 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 9/5/2025 3:59:51 PM EST |
| 5.50 | 3.70 | 4.00 | 3.85 | % | 0.70 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 6.00 | 4.20 | 4.50 | 4.35 | % | 0.72 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST |