Options Chain for KODIAK GAS SVCS INC COM (KGS) - $34.44 as of 10/3/2025 9:24:13 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 | 15.40 | 19.00 | 17.20 | % | 0.98 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 20.00 | 13.60 | 16.40 | 15.00 | % | 0.75 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 22.50 | 11.60 | 14.00 | 12.80 | % | 0.57 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 25.00 | 9.20 | 10.40 | 9.80 | 8.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.03 | 0.98 | 0.02 | 0.00 | 9/11/2025 | 10/3/2025 3:59:51 PM EST |
| 27.50 | 6.80 | 8.30 | 7.55 | % | 0.27 | 0 | 0 | 0.93 | 0.90 | 0.03 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 30.00 | 4.40 | 5.30 | 4.85 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 362 | 0.38 | 0.80 | 0.05 | -0.02 | 8/26/2025 | 10/3/2025 3:59:51 PM EST |
| 32.50 | 3.10 | 3.50 | 3.30 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.45 | 0.66 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 1.70 | 2.30 | 2.00 | 2.00 | -0.23 | -10.32% | 0.06 | 1 | 2,435 | 0.46 | 0.49 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 37.50 | 0.95 | 1.25 | 1.10 | 1.14 | -0.51 | -30.91% | 0.03 | 50 | 3,010 | 0.45 | 0.33 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.51 | 0.20 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.24 | -0.26 | -52.00% | 0.01 | 50 | 11 | 0.54 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 0.57 | 0.06 | 0.02 | -0.01 | 9/4/2025 | 10/3/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.03 | 0.01 | 0.00 | 7/8/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 10/3/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.02 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 27.50 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6,404 | 0.52 | -0.10 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.52 | -0.20 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 32.50 | 1.40 | 1.70 | 1.55 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 3,563 | 0.49 | -0.34 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 2.50 | 3.10 | 2.80 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.49 | -0.51 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 37.50 | 4.20 | 4.60 | 4.40 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.49 | -0.67 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 5.40 | 7.10 | 6.25 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.65 | -0.80 | 0.05 | -0.02 | 2/5/2025 | 10/3/2025 3:59:51 PM EST |
| 42.50 | 7.90 | 9.20 | 8.55 | 9.08 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | -0.89 | 0.03 | -0.01 | 5/2/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 10.30 | 11.20 | 10.75 | % | 0.24 | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 47.50 | 12.60 | 13.80 | 13.20 | % | 0.28 | 0 | 0 | 0.74 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 50.00 | 15.20 | 16.30 | 15.75 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 52.50 | 17.50 | 19.30 | 18.40 | % | 0.35 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 55.00 | 20.20 | 21.80 | 21.00 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 57.50 | 22.50 | 23.60 | 23.05 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 60.00 | 25.10 | 26.60 | 25.85 | % | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 65.00 | 30.00 | 31.20 | 30.60 | 31.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 35.30 | 36.40 | 35.85 | % | 0.51 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |