Options Chain for KODIAK GAS SVCS INC COM (KGS) - $36.17 as of 10/29/2025 8:54:40 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 | 17.20 | 20.40 | 18.80 | % | 1.07 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 20.00 | 14.70 | 17.90 | 16.30 | % | 0.82 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 22.50 | 12.20 | 15.40 | 13.80 | % | 0.61 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 25.00 | 10.00 | 12.90 | 11.45 | 8.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:49 PM EST |
| 27.50 | 7.70 | 10.40 | 9.05 | % | 0.33 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 30.00 | 5.10 | 7.90 | 6.50 | 5.32 | 0.00 | 0.00% | 0.22 | 0 | 362 | 1.44 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:49 PM EST |
| 32.50 | 2.15 | 5.70 | 3.93 | 4.23 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.21 | 0.85 | 0.10 | -0.01 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 35.00 | 0.90 | 2.45 | 1.68 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 2,445 | 0.64 | 0.60 | 0.10 | -0.02 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 37.50 | 0.75 | 1.20 | 0.98 | 1.05 | +0.09 | +9.38% | 0.03 | 5 | 7,462 | 0.51 | 0.35 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 40.00 | 0.35 | 0.50 | 0.43 | 0.43 | +0.02 | +4.88% | 0.01 | 11 | 141 | 0.51 | 0.18 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 61 | 1.31 | 0.08 | 0.03 | -0.01 | 10/20/2025 | 10/29/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2,504 | 1.45 | 0.03 | 0.01 | -0.01 | 10/17/2025 | 10/29/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.60 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 10/29/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/29/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/29/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/29/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/29/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/29/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6,404 | 0.93 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:49 PM EST |
| 32.50 | 0.55 | 1.05 | 0.80 | 0.80 | +0.20 | +33.34% | 0.02 | 3 | 3,171 | 0.54 | -0.15 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 35.00 | 0.15 | 3.30 | 1.73 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.51 | -0.40 | 0.10 | -0.02 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 37.50 | 1.55 | 4.40 | 2.98 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.84 | -0.65 | 0.09 | -0.02 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 40.00 | 3.60 | 6.20 | 4.90 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.85 | -0.82 | 0.06 | -0.02 | 2/5/2025 | 10/29/2025 3:59:49 PM EST |
| 42.50 | 5.20 | 8.20 | 6.70 | 7.03 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | -0.92 | 0.03 | -0.01 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 45.00 | 8.10 | 10.80 | 9.45 | % | 0.21 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 47.50 | 10.70 | 13.30 | 12.00 | % | 0.25 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 50.00 | 13.20 | 15.80 | 14.50 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 52.50 | 15.70 | 18.30 | 17.00 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 55.00 | 18.20 | 20.80 | 19.50 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 57.50 | 20.60 | 23.50 | 22.05 | % | 0.38 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 60.00 | 23.10 | 26.00 | 24.55 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 65.00 | 28.10 | 31.00 | 29.55 | 31.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:49 PM EST |
| 70.00 | 33.10 | 36.00 | 34.55 | % | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST |