Options Chain for KODIAK GAS SVCS INC COM (KGS) - $31.80 as of 7/25/2025 12:53:22 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 | 16.20 | 14.70 | % | 0.84 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 20.00 | 10.70 | 13.70 | 12.20 | % | 0.61 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 7.90 | 10.80 | 9.35 | % | 0.42 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 6.00 | 8.30 | 7.15 | % | 0.29 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 27.50 | 3.70 | 5.00 | 4.35 | 3.74 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.02 | 0.96 | 0.08 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 1.45 | 3.40 | 2.43 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.97 | 0.66 | 0.12 | -0.02 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 32.50 | 0.60 | 0.90 | 0.75 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2,526 | 0.47 | 0.35 | 0.11 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 0.15 | 0.45 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5,020 | 0.47 | 0.13 | 0.07 | -0.01 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.03 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 7/25/2025 11:59:00 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM 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 | 2.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2,501 | 0.72 | -0.04 | 0.08 | 0.00 | 7/18/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.83 | -0.34 | 0.12 | -0.02 | 7/10/2025 | 7/25/2025 11:59:00 AM EST |
| 32.50 | 1.45 | 3.30 | 2.38 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.80 | -0.65 | 0.11 | -0.02 | 7/9/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 3.90 | 5.20 | 4.55 | % | 0.13 | 0 | 0 | 0.85 | -0.87 | 0.07 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 37.50 | 6.00 | 6.80 | 6.40 | % | 0.17 | 0 | 0 | 0.62 | -0.96 | 0.03 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 40.00 | 8.10 | 10.10 | 9.10 | % | 0.23 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 42.50 | 10.80 | 12.40 | 11.60 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 13.50 | 14.60 | 14.05 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 47.50 | 16.20 | 18.20 | 17.20 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 50.00 | 18.10 | 20.60 | 19.35 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |