Options Chain for KODIAK GAS SVCS INC COM (KGS) - $33.14 as of 8/12/2025 1:24:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.90 | 18.40 | 16.65 | % | 0.95 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 20.00 | 12.50 | 15.70 | 14.10 | % | 0.70 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 22.50 | 10.10 | 13.40 | 11.75 | % | 0.52 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 25.00 | 7.90 | 9.30 | 8.60 | % | 0.34 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 27.50 | 6.00 | 6.80 | 6.40 | 3.74 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:02 PM EST |
| 30.00 | 3.80 | 4.20 | 4.00 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 122 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 32.50 | 1.40 | 1.85 | 1.63 | 1.47 | +0.77 | +110.00% | 0.05 | 4 | 2,509 | 0.66 | 0.88 | 0.16 | -0.04 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 15 | 5,089 | 0.38 | 0.18 | 0.23 | -0.05 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,501 | 2.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | -0.12 | 0.16 | -0.04 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 35.00 | 1.05 | 1.35 | 1.20 | % | 0.03 | 0 | 0 | 0.57 | -0.82 | 0.23 | -0.05 | 8/12/2025 12:59:02 PM EST | |||
| 37.50 | 3.20 | 3.80 | 3.50 | % | 0.09 | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 40.00 | 5.80 | 6.30 | 6.05 | % | 0.15 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 42.50 | 8.10 | 9.50 | 8.80 | % | 0.21 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 45.00 | 10.20 | 12.40 | 11.30 | % | 0.25 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 47.50 | 12.70 | 14.90 | 13.80 | % | 0.29 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 50.00 | 15.20 | 17.40 | 16.30 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:02 PM EST |