Options Chain for KODIAK GAS SVCS INC COM (KGS) - $69.13 as of 5/29/2026 4:30:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.60 | 29.70 | 27.65 | % | 0.69 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 42.50 | 23.10 | 27.00 | 25.05 | % | 0.59 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 45.00 | 20.60 | 24.50 | 22.55 | % | 0.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 47.50 | 18.10 | 22.10 | 20.10 | % | 0.42 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 50.00 | 15.60 | 19.60 | 17.60 | % | 0.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 52.50 | 13.20 | 16.80 | 15.00 | 14.18 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/29/2026 1:59:06 PM EST |
| 55.00 | 10.80 | 14.30 | 12.55 | % | 0.23 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.04 | 5/29/2026 1:59:06 PM EST | |||
| 57.50 | 8.60 | 12.00 | 10.30 | % | 0.18 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.08 | 5/29/2026 1:59:06 PM EST | |||
| 60.00 | 7.10 | 9.30 | 8.20 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.63 | 0.91 | 0.02 | -0.09 | 5/19/2026 | 5/29/2026 1:59:06 PM EST |
| 62.50 | 4.90 | 7.60 | 6.25 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 0.83 | 0.04 | -0.10 | 5/13/2026 | 5/29/2026 1:59:06 PM EST |
| 65.00 | 2.80 | 5.10 | 3.95 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | 0.72 | 0.05 | -0.11 | 5/18/2026 | 5/29/2026 1:59:06 PM EST |
| 67.50 | 1.95 | 3.90 | 2.93 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | 0.58 | 0.06 | -0.11 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 70.00 | 0.50 | 3.40 | 1.95 | 5.91 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.41 | 0.44 | 0.06 | -0.10 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 72.50 | 0.25 | 3.10 | 1.68 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.48 | 0.30 | 0.05 | -0.08 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 75.00 | 0.45 | 0.65 | 0.55 | 0.60 | -1.45 | -70.74% | 0.01 | 2 | 84 | 0.38 | 0.19 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 77.50 | 0.25 | 1.40 | 0.83 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | 0.12 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.67 | -0.08 | -10.67% | 0.01 | 1 | 3,027 | 0.62 | 0.06 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 82.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 1:59:06 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:06 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 52.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.02 | 0.01 | -0.04 | 4/22/2026 | 5/29/2026 1:59:06 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.01 | -0.08 | 5/29/2026 1:59:06 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.09 | 0.02 | -0.09 | 5/12/2026 | 5/29/2026 1:59:06 PM EST |
| 62.50 | 0.55 | 0.95 | 0.75 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.17 | 0.04 | -0.10 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 65.00 | 1.10 | 1.90 | 1.50 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1,109 | 0.46 | -0.28 | 0.05 | -0.11 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 67.50 | 1.10 | 3.60 | 2.35 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.42 | -0.42 | 0.06 | -0.11 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 70.00 | 3.60 | 4.70 | 4.15 | 3.77 | +0.82 | +27.80% | 0.06 | 1 | 765 | 0.48 | -0.56 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 72.50 | 4.30 | 6.70 | 5.50 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.64 | -0.70 | 0.05 | -0.08 | 5/21/2026 | 5/29/2026 1:59:06 PM EST |
| 75.00 | 6.40 | 9.10 | 7.75 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.75 | -0.81 | 0.04 | -0.06 | 5/14/2026 | 5/29/2026 1:59:06 PM EST |
| 77.50 | 8.70 | 11.30 | 10.00 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.79 | -0.88 | 0.03 | -0.04 | 5/20/2026 | 5/29/2026 1:59:06 PM EST |
| 80.00 | 11.50 | 13.70 | 12.60 | % | 0.16 | 0 | 0 | 0.87 | -0.94 | 0.02 | -0.03 | 5/29/2026 1:59:06 PM EST | |||
| 82.50 | 13.90 | 16.20 | 15.05 | % | 0.18 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 85.00 | 16.00 | 19.80 | 17.90 | % | 0.21 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 90.00 | 20.90 | 24.50 | 22.70 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 95.00 | 25.80 | 29.80 | 27.80 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST |