Options Chain for KODIAK GAS SVCS INC COM (KGS) - $27.89 as of 4/26/2024 9:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 15.00 | 12.00 | 15.40 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.50 | 9.80 | 12.90 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 7.30 | 10.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.50 | 4.00 | 7.60 | % | 0 | 0 | 1.94 | 1.00 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 2.95 | 5.40 | 2.65 | 0.00 | 0.00% | 0 | 27 | 1.01 | 0.82 | 0.09 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 27.50 | 1.15 | 1.40 | 1.20 | +0.05 | +4.35% | 6 | 95 | 0.46 | 0.54 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.30 | 0.55 | 0.40 | +0.10 | +33.34% | 13 | 147 | 0.46 | 0.26 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.10 | 0.05 | -0.01 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.03 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.05 | 0.30 | % | 0 | 0 | EST | |||||||
| 5.00 | 2.45 | 2.85 | % | 0 | 0 | EST | |||||||
| 7.50 | 5.00 | 5.40 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3,401 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 0.30 | 0.55 | 0.40 | -0.40 | -50.00% | 1 | 3,433 | 0.53 | -0.18 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 27.50 | 1.10 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.46 | 0.12 | -0.03 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 2.40 | 3.00 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.74 | 0.10 | -0.02 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 32.50 | 3.60 | 7.40 | % | 0 | 0 | 0.67 | -0.90 | 0.05 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 5.20 | 9.80 | % | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 37.50 | 7.50 | 11.50 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 11.50 | 14.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |