Options Chain for KODIAK GAS SVCS INC COM (KGS) - $34.28 as of 6/13/2025 9:23:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.50 | 19.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 20.00 | 13.20 | 16.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.50 | 11.00 | 14.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 8.50 | 11.50 | 9.48 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.99 | 0.01 | -0.01 | 4/9/2025 | 6/13/2025 4:00:03 PM EST |
| 27.50 | 6.10 | 8.70 | % | 0 | 0 | 1.10 | 0.95 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 30.00 | 4.10 | 6.60 | 15.10 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.85 | 0.05 | -0.02 | 1/14/2025 | 6/13/2025 4:00:03 PM EST |
| 32.50 | 2.05 | 3.80 | 3.27 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.68 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 35.00 | 0.65 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.48 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 37.50 | 0.45 | 1.95 | 0.58 | 0.00 | 0.00% | 0 | 1,769 | 0.55 | 0.28 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 40.00 | 0.15 | 0.50 | 0.32 | +0.07 | +28.00% | 13 | 3,583 | 0.43 | 0.13 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 42.50 | 0.05 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 60 | 0.53 | 0.05 | 0.03 | -0.01 | 6/2/2025 | 6/13/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.20 | 0.37 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.02 | 0.01 | 0.00 | 5/13/2025 | 6/13/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.47 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/13/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 2.15 | 0.64 | 0.00 | 0.00% | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 755 | 1.66 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/13/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 2.10 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/13/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.10 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.59 | -0.01 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 2.30 | 0.27 | 0.00 | 0.00% | 0 | 108 | 1.33 | -0.05 | 0.02 | -0.01 | 5/28/2025 | 6/13/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 2.45 | 0.20 | 0.00 | 0.00% | 0 | 1,750 | 1.11 | -0.15 | 0.05 | -0.02 | 6/2/2025 | 6/13/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.80 | -0.32 | 0.07 | -0.03 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 35.00 | 1.45 | 3.00 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.52 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 37.50 | 3.50 | 4.10 | 2.88 | 0.00 | 0.00% | 0 | 113 | 0.41 | -0.72 | 0.08 | -0.02 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 40.00 | 5.10 | 7.20 | 7.60 | 0.00 | 0.00% | 0 | 18 | 0.66 | -0.87 | 0.05 | -0.01 | 4/15/2025 | 6/13/2025 4:00:03 PM EST |
| 42.50 | 7.50 | 9.10 | % | 0 | 0 | 0.80 | -0.95 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 45.00 | 10.00 | 12.00 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 47.50 | 12.40 | 14.70 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 50.00 | 14.90 | 17.10 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/13/2025 4:00:03 PM EST |
| 52.50 | 17.60 | 19.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 55.00 | 20.10 | 22.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 57.50 | 22.60 | 24.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 23.60 | 27.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 65.00 | 29.60 | 32.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 34.50 | 37.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |