Options Chain for KOSMOS ENERGY LTD COM (KOS) - $1.59 as of 5/5/2025 8:29:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.00 | 1.15 | 1.24 | 0.00 | 0.00% | 0 | 40 | 4.95 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 1.00 | 0.55 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 166 | 3.27 | 0.99 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 1.50 | 0.10 | 0.20 | 0.20 | -0.04 | -16.67% | 117 | 277 | 0.94 | 0.65 | 1.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 101 | 2,154 | 1.43 | 0.14 | 0.79 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 1,014 | 2.21 | 0.01 | 0.13 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 357 | 2.77 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 5 | 3.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 458 | 3.58 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 168 | 5.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.15 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | % | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.79 | -0.01 | 0.06 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 1.50 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 2 | 397 | 1.05 | -0.35 | 1.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 2.00 | 0.25 | 0.50 | 0.40 | +0.05 | +14.29% | 13 | 736 | 1.11 | -0.86 | 0.79 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 2.50 | 0.85 | 1.10 | 0.84 | 0.00 | 0.00% | 0 | 126 | 2.54 | -0.99 | 0.13 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 3.00 | 1.35 | 1.70 | 1.30 | -0.01 | -0.77% | 2 | 204 | 3.15 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 3.50 | 1.85 | 2.20 | 1.84 | 0.00 | 0.00% | 0 | 191 | 3.63 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 4.00 | 2.15 | 2.60 | 2.38 | 0.00 | 0.00% | 0 | 25 | 5.70 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 4.50 | 2.80 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 12 | 4.36 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 5.00 | 3.30 | 3.70 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.50 | 3.80 | 4.20 | % | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 4.30 | 4.70 | % | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 5.30 | 5.70 | % | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 8.00 | 6.30 | 6.60 | % | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |