Options Chain for KOSMOS ENERGY LTD COM (KOS) - $1.82 as of 10/8/2025 4:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.00 | 1.75 | 1.38 | 1.28 | 0.00 | 0.00% | 2.76 | 0 | 266 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:49 PM EST |
| 1.00 | 0.65 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 0.75 | 0 | 46 | 4.31 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 1.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.17 | 50 | 4,015 | 1.38 | 0.85 | 0.82 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.03 | 5 | 3,410 | 1.71 | 0.23 | 1.08 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 40 | 2,912 | 2.11 | 0.02 | 0.14 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 842 | 2.76 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 10/8/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,563 | 4.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1,923 | 8.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 9.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 250 | 3.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:49 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,165 | 1.40 | -0.15 | 0.82 | 0.00 | 10/6/2025 | 10/8/2025 3:59:49 PM EST |
| 2.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.04 | +15.39% | 0.15 | 24 | 15,683 | 1.01 | -0.77 | 1.08 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 2.50 | 0.65 | 0.85 | 0.75 | 0.87 | 0.00 | 0.00% | 0.30 | 0 | 286 | 7.46 | -0.98 | 0.14 | 0.00 | 9/30/2025 | 10/8/2025 3:59:49 PM EST |
| 3.00 | 1.15 | 1.85 | 1.50 | 1.29 | 0.00 | 0.00% | 0.50 | 0 | 85 | 8.23 | -1.00 | 0.01 | 0.00 | 9/10/2025 | 10/8/2025 3:59:49 PM EST |
| 3.50 | 1.65 | 2.20 | 1.93 | 1.92 | +0.18 | +10.35% | 0.55 | 2 | 134 | 7.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 4.00 | 2.15 | 2.85 | 2.50 | 2.20 | 0.00 | 0.00% | 0.62 | 0 | 80 | 9.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:49 PM EST |
| 4.50 | 2.65 | 3.40 | 3.03 | 2.60 | 0.00 | 0.00% | 0.67 | 0 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:49 PM EST |
| 5.00 | 3.20 | 3.90 | 3.55 | 2.84 | 0.00 | 0.00% | 0.71 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 3:59:49 PM EST |
| 5.50 | 3.70 | 4.40 | 4.05 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 6.00 | 4.10 | 4.90 | 4.50 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST |