Options Chain for KODIAK GAS SVCS INC COM (KGS) - $39.10 as of 11/20/2024 8:21:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.60 | 28.90 | 16.18 | 0.00 | 0.00% | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 23.90 | 26.50 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.50 | 21.00 | 24.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 18.50 | 21.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.50 | 16.10 | 19.00 | 7.90 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 13.50 | 16.50 | 9.50 | 0.00 | 0.00% | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 11.00 | 14.00 | 7.70 | 0.00 | 0.00% | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 8.50 | 11.50 | 6.30 | 0.00 | 0.00% | 0 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 5.10 | 8.90 | 5.20 | 0.00 | 0.00% | 0 | 26 | 1.21 | 0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 3.70 | 6.30 | 4.40 | +0.80 | +22.23% | 4 | 8 | 0.90 | 0.90 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 2.20 | 2.75 | 2.35 | +0.58 | +32.77% | 5 | 50 | 0.31 | 0.71 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 0.37 | 0.45 | 0.11 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.22 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.08 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 0.00 | 1.00 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 1.45 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.30 | -0.20 | -40.00% | 1 | 5 | 0.61 | -0.10 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | -0.29 | 0.09 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.65 | % | 0 | 0 | 0.50 | -0.55 | 0.11 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 42.50 | 2.70 | 4.80 | % | 0 | 0 | 0.62 | -0.78 | 0.08 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 5.10 | 8.30 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.92 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |