Options Chain for KOSMOS ENERGY LTD COM (KOS) - $2.17 as of 6/19/2025 7:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.40 | 2.05 | 1.73 | 0.00 | 0.00% | 0 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 1.00 | 1.10 | 1.20 | 1.25 | +0.09 | +7.76% | 1 | 275 | 9.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 1.50 | 0.60 | 0.70 | 0.78 | 0.00 | 0.00% | 0 | 154 | 5.17 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 2.00 | 0.15 | 0.20 | 0.25 | +0.01 | +4.17% | 1 | 879 | 2.14 | 0.87 | 1.12 | -0.01 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 100 | 2,973 | 2.28 | 0.03 | 0.56 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5,713 | 3.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 3.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 324 | 7.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:28:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:59 PM EST |
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:28:59 PM EST |
| 5.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:59 PM EST |
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 360 | 4.86 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 467 | 1.96 | -0.13 | 1.12 | -0.01 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 2.50 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 153 | 2.09 | -0.97 | 0.56 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 3.00 | 0.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 374 | 9.65 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 3.50 | 1.30 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 152 | 4.70 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 4.00 | 1.80 | 2.20 | 2.17 | 0.00 | 0.00% | 0 | 39 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 4.50 | 2.30 | 2.70 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:59 PM EST |
| 5.00 | 2.80 | 3.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 5.50 | 3.30 | 3.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 6.00 | 3.70 | 4.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 7.00 | 4.80 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 8.00 | 5.80 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |