Options Chain for KODIAK GAS SVCS INC COM (KGS) - $27.89 as of 4/29/2024 1:29:59 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 | 12.50 | 15.20 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 17.50 | 10.30 | 11.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 20.00 | 7.80 | 10.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 22.50 | 5.20 | 7.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 25.00 | 3.00 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.84 | 0.09 | -0.01 | 4/22/2024 | 4/29/2024 12:59:05 PM EST |
| 27.50 | 1.25 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.55 | 0.13 | -0.03 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 30.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 156 | 0.48 | 0.25 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 32.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.08 | 0.05 | -0.01 | 4/12/2024 | 4/29/2024 12:59:05 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 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 | 4.90 | 5.30 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3,401 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:59:05 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 25.00 | 0.25 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 3,433 | 0.55 | -0.16 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 27.50 | 1.05 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.45 | 0.13 | -0.03 | 4/9/2024 | 4/29/2024 12:59:05 PM EST |
| 30.00 | 2.55 | 2.90 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.75 | 0.10 | -0.02 | 4/17/2024 | 4/29/2024 12:59:05 PM EST |
| 32.50 | 4.40 | 5.50 | % | 0 | 0 | 0.88 | -0.92 | 0.05 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 35.00 | 7.10 | 8.00 | % | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 37.50 | 9.60 | 10.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 40.00 | 11.90 | 12.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST |