Options Chain for KODIAK GAS SVCS INC COM (KGS) - $31.64 as of 7/29/2025 3:33:45 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 | 13.20 | 16.00 | 14.60 | % | 0.83 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 20.00 | 10.50 | 13.00 | 11.75 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 22.50 | 9.00 | 10.90 | 9.95 | % | 0.44 | 0 | 0 | 1.21 | 1.00 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 25.00 | 6.60 | 8.30 | 7.45 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.94 | 0.92 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 27.50 | 4.40 | 5.70 | 5.05 | % | 0.18 | 0 | 0 | 0.68 | 0.82 | 0.05 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 30.00 | 2.50 | 4.90 | 3.70 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | 0.66 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 32.50 | 1.05 | 1.70 | 1.38 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.45 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 35.00 | 0.05 | 1.00 | 0.53 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | 0.18 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.07 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.82 | 0.02 | 0.02 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 27.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.73 | -0.18 | 0.05 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 30.00 | 0.70 | 1.55 | 1.13 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.39 | -0.34 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 32.50 | 2.00 | 2.30 | 2.15 | % | 0.07 | 0 | 0 | 0.34 | -0.55 | 0.09 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 35.00 | 3.90 | 4.70 | 4.30 | % | 0.12 | 0 | 0 | 0.29 | -0.82 | 0.08 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 37.50 | 6.00 | 7.00 | 6.50 | % | 0.17 | 0 | 0 | 0.67 | -0.93 | 0.04 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 40.00 | 7.70 | 9.40 | 8.55 | % | 0.21 | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 42.50 | 10.60 | 12.10 | 11.35 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 45.00 | 13.10 | 14.80 | 13.95 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 47.50 | 15.10 | 16.30 | 15.70 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST |