Options Chain for KODIAK GAS SVCS INC COM (KGS) - $37.61 as of 3/31/2025 4:21:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.30 | 23.80 | 16.58 | 0.00 | 0.00% | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:02 PM EST |
| 17.50 | 17.80 | 21.30 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 15.30 | 18.80 | 16.68 | 0.00 | 0.00% | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:02 PM EST |
| 22.50 | 14.20 | 16.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 11.70 | 12.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 27.50 | 9.40 | 11.40 | 17.75 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 6.80 | 7.90 | 17.00 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.99 | 0.01 | -0.01 | 1/15/2025 | 3/31/2025 2:59:02 PM EST |
| 32.50 | 4.50 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 183 | 0.70 | 0.93 | 0.04 | -0.02 | 3/12/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 1.75 | 3.10 | 2.60 | -0.10 | -3.71% | 2 | 333 | 0.43 | 0.78 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 37.50 | 1.10 | 1.55 | 2.57 | 0.00 | 0.00% | 0 | 907 | 0.41 | 0.52 | 0.11 | -0.05 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 267 | 0.54 | 0.26 | 0.09 | -0.03 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 42.50 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 777 | 1.00 | 0.10 | 0.05 | -0.02 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 73 | 1.03 | 0.03 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 47.50 | 0.00 | 1.40 | 0.27 | 0.00 | 0.00% | 0 | 297 | 1.35 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 52.50 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 57.50 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.88 | -0.01 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 32.50 | 0.05 | 0.30 | 0.66 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.07 | 0.04 | -0.02 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.22 | 0.09 | -0.04 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 37.50 | 1.15 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.48 | 0.11 | -0.05 | 3/12/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 2.75 | 3.80 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.74 | 0.09 | -0.03 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 42.50 | 4.80 | 5.90 | 5.70 | +0.20 | +3.64% | 1 | 3 | 0.72 | -0.90 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 7.20 | 8.30 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 47.50 | 9.70 | 10.80 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 50.00 | 12.20 | 13.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 52.50 | 14.90 | 15.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 55.00 | 17.20 | 18.30 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:02 PM EST |
| 57.50 | 19.80 | 20.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 60.00 | 22.40 | 23.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |