Options Chain for KODIAK GAS SVCS INC COM (KGS) - $40.96 as of 1/30/2026 6:32:07 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 | 20.10 | 24.10 | 22.10 | % | 1.10 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 22.50 | 17.60 | 21.60 | 19.60 | % | 0.87 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 15.10 | 19.10 | 17.10 | % | 0.68 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.50 | 13.40 | 16.60 | 15.00 | % | 0.55 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 10.90 | 14.10 | 12.50 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 32.50 | 8.40 | 10.70 | 9.55 | % | 0.29 | 0 | 0 | 0.78 | 0.98 | 0.02 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 35.00 | 6.00 | 8.60 | 7.30 | % | 0.21 | 0 | 0 | 0.77 | 0.90 | 0.03 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 37.50 | 3.80 | 5.50 | 4.65 | % | 0.12 | 0 | 0 | 0.47 | 0.78 | 0.05 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 40.00 | 2.90 | 3.70 | 3.30 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.38 | 0.64 | 0.06 | -0.02 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 42.50 | 1.95 | 2.30 | 2.13 | 2.00 | +0.50 | +33.34% | 0.05 | 6 | 12 | 0.40 | 0.48 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.80 | 2.40 | 1.60 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.46 | 0.33 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.54 | 0.21 | 0.05 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.03 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.01 | 1/30/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.02 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.68 | -0.10 | 0.03 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 37.50 | 0.05 | 1.85 | 0.95 | 1.10 | % | 0.03 | 8,000 | 0 | 0.40 | -0.22 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 40.00 | 1.35 | 2.00 | 1.68 | % | 0.04 | 0 | 0 | 0.41 | -0.36 | 0.06 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 42.50 | 1.85 | 3.40 | 2.63 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.06 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 45.00 | 3.70 | 5.10 | 4.40 | % | 0.10 | 0 | 0 | 0.38 | -0.67 | 0.06 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 47.50 | 5.20 | 7.60 | 6.40 | % | 0.13 | 0 | 0 | 0.65 | -0.79 | 0.05 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 8.10 | 9.80 | 8.95 | % | 0.18 | 0 | 0 | 0.70 | -0.87 | 0.03 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 55.00 | 12.10 | 14.60 | 13.35 | % | 0.24 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:00 PM EST |