Options Chain for KOSMOS ENERGY LTD COM (KOS) - $3.19 as of 5/18/2026 5:11:16 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 | 2.45 | 3.10 | 2.78 | 2.35 | 0.00 | 0.00% | 5.56 | 0 | 22 | 8.18 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:40 PM EST |
| 1.00 | 1.90 | 2.60 | 2.25 | 2.08 | 0.00 | 0.00% | 2.25 | 0 | 1,820 | 4.31 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:40 PM EST |
| 1.50 | 1.40 | 2.00 | 1.70 | 1.60 | 0.00 | 0.00% | 1.13 | 0 | 2,594 | 2.53 | 1.00 | 0.01 | 0.00 | 5/12/2026 | 5/18/2026 3:59:40 PM EST |
| 2.00 | 1.20 | 1.45 | 1.33 | 1.25 | 0.00 | 0.00% | 0.67 | 0 | 5,345 | 1.62 | 0.96 | 0.09 | 0.00 | 5/15/2026 | 5/18/2026 3:59:40 PM EST |
| 2.50 | 0.80 | 0.95 | 0.88 | 0.94 | +0.09 | +10.59% | 0.35 | 60 | 7,745 | 0.86 | 0.84 | 0.24 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 3.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.03 | -5.46% | 0.18 | 345 | 5,956 | 0.83 | 0.66 | 0.36 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 3.50 | 0.30 | 0.35 | 0.33 | 0.30 | -0.05 | -14.29% | 0.09 | 312 | 10,690 | 0.76 | 0.47 | 0.38 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.05 | 7,251 | 2,938 | 0.83 | 0.32 | 0.34 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.03 | 1 | 768 | 0.86 | 0.21 | 0.27 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,275 | 0.95 | 0.13 | 0.20 | 0.00 | 5/12/2026 | 5/18/2026 3:59:40 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 54 | 1.22 | 0.08 | 0.14 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 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 | 0.12 | 0.00 | 0.00% | 0.16 | 0 | 127 | 4.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:40 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 623 | 3.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/18/2026 3:59:40 PM EST |
| 1.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1,715 | 2.66 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/18/2026 3:59:40 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 5,013 | 0.97 | -0.04 | 0.09 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.04 | 58 | 4,803 | 0.77 | -0.16 | 0.24 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 3.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.07 | -21.88% | 0.09 | 23 | 1,039 | 0.78 | -0.34 | 0.36 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 3.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.05 | -8.34% | 0.17 | 30 | 699 | 0.82 | -0.53 | 0.38 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 4.00 | 0.80 | 1.20 | 1.00 | 0.93 | -0.27 | -22.50% | 0.25 | 1 | 4 | 0.90 | -0.68 | 0.34 | 0.00 | 5/18/2026 | 5/18/2026 3:59:40 PM EST |
| 4.50 | 1.10 | 1.60 | 1.35 | % | 0.30 | 0 | 0 | 1.38 | -0.79 | 0.27 | 0.00 | 5/18/2026 3:59:40 PM EST | |||
| 5.00 | 1.55 | 2.05 | 1.80 | % | 0.36 | 0 | 0 | 1.46 | -0.87 | 0.20 | 0.00 | 5/18/2026 3:59:40 PM EST | |||
| 5.50 | 2.00 | 2.35 | 2.18 | % | 0.40 | 0 | 0 | 1.09 | -0.92 | 0.14 | 0.00 | 5/18/2026 3:59:40 PM EST |