Options Chain for KODIAK GAS SVCS INC COM (KGS) - $36.35 as of 12/26/2025 8:18:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 18.70 | 17.00 | % | 0.85 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 13.00 | 15.80 | 14.40 | % | 0.64 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 9.40 | 13.00 | 11.20 | % | 0.45 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 27.50 | 8.50 | 10.20 | 9.35 | % | 0.34 | 0 | 0 | 0.92 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 6.00 | 7.90 | 6.95 | % | 0.23 | 0 | 0 | 0.78 | 0.93 | 0.03 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 32.50 | 2.75 | 5.50 | 4.13 | % | 0.13 | 0 | 0 | 0.61 | 0.81 | 0.05 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 1.40 | 3.80 | 2.60 | % | 0.07 | 0 | 0 | 0.31 | 0.63 | 0.08 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 37.50 | 0.85 | 2.30 | 1.58 | % | 0.04 | 0 | 0 | 0.36 | 0.43 | 0.08 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 0.30 | 1.00 | 0.65 | 0.60 | -0.15 | -20.00% | 0.02 | 9 | 1 | 0.32 | 0.25 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.40 | 0.70 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.13 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.67 | -0.07 | 0.03 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | -0.19 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 2.10 | 1.08 | 1.48 | +0.58 | +64.45% | 0.03 | 4,000 | 3 | 0.29 | -0.37 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 37.50 | 1.80 | 3.60 | 2.70 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.08 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 3.40 | 5.40 | 4.40 | % | 0.11 | 0 | 0 | 0.56 | -0.75 | 0.07 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 42.50 | 5.50 | 8.50 | 7.00 | % | 0.16 | 0 | 0 | 0.81 | -0.87 | 0.04 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 7.90 | 10.80 | 9.35 | % | 0.21 | 0 | 0 | 0.88 | -0.94 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 47.50 | 10.10 | 12.40 | 11.25 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 12.20 | 14.60 | 13.40 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |