Options Chain for KODIAK GAS SVCS INC COM (KGS) - $33.25 as of 9/12/2025 9:04:40 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 | 13.80 | 17.80 | 15.80 | % | 0.90 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 20.00 | 12.40 | 14.80 | 13.60 | % | 0.68 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 22.50 | 9.00 | 12.40 | 10.70 | % | 0.48 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 25.00 | 7.90 | 9.10 | 8.50 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:49 PM EST |
| 27.50 | 5.40 | 6.60 | 6.00 | % | 0.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 30.00 | 2.55 | 5.00 | 3.78 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.80 | 0.99 | 0.02 | -0.01 | 8/12/2025 | 9/12/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 328 | 0.46 | 0.70 | 0.24 | -0.04 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 761 | 0.87 | 0.12 | 0.14 | -0.02 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.17 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 | 3.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.18 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.12 | -0.01 | 0.02 | -0.01 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 2 | 95 | 0.33 | -0.30 | 0.24 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 1.55 | 2.20 | 1.88 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.57 | -0.88 | 0.14 | -0.02 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 37.50 | 3.50 | 5.00 | 4.25 | 2.66 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.15 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 6.00 | 7.50 | 6.75 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 42.50 | 8.50 | 9.60 | 9.05 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 45.00 | 11.30 | 12.30 | 11.80 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 47.50 | 13.90 | 14.70 | 14.30 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |