Options Chain for KODIAK GAS SVCS INC COM (KGS) - $34.52 as of 6/20/2025 9:05:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 19.00 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 13.90 | 15.50 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.50 | 11.30 | 14.20 | % | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 9.10 | 10.80 | % | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 27.50 | 6.80 | 8.60 | % | 0 | 0 | 0.81 | 0.88 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 4.60 | 7.40 | % | 0 | 0 | 0.89 | 0.79 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 32.50 | 2.55 | 5.70 | % | 0 | 0 | 0.52 | 0.67 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 1.25 | 4.20 | % | 0 | 0 | 0.52 | 0.53 | 0.06 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.45 | % | 0 | 0 | 0.60 | 0.39 | 0.06 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.60 | % | 0 | 0 | 0.60 | 0.27 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 1.20 | % | 0 | 0 | 0.65 | 0.17 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.10 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.06 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:52 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 | 0.95 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | -0.02 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 0.91 | -0.06 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | -0.12 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.80 | % | 0 | 0 | 0.75 | -0.21 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 32.50 | 0.65 | 2.55 | % | 0 | 0 | 0.50 | -0.33 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 1.80 | 3.60 | % | 0 | 0 | 0.49 | -0.47 | 0.06 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 3.80 | 5.20 | % | 0 | 0 | 0.53 | -0.61 | 0.06 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 5.30 | 6.90 | % | 0 | 0 | 0.65 | -0.73 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 7.50 | 9.30 | % | 0 | 0 | 0.77 | -0.83 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 9.80 | 11.50 | % | 0 | 0 | 0.84 | -0.90 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 12.30 | 14.00 | % | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 14.70 | 16.30 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST |