Options Chain for KODIAK AI INC. COM (KDK) - $6.76 as of 12/8/2025 8:46:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.65 | 4.90 | 3.78 | % | 1.51 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 5.00 | 1.20 | 2.00 | 1.60 | 1.96 | +1.16 | +145.00% | 0.32 | 11 | 88 | 1.33 | 0.92 | 0.17 | 0.00 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 7.50 | 0.25 | 1.30 | 0.78 | 0.44 | +0.29 | +193.34% | 0.10 | 22 | 287 | 0.85 | 0.35 | 0.21 | -0.01 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.02 | +33.34% | 0.01 | 12 | 1,320 | 0.90 | 0.09 | 0.08 | 0.00 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.30 | 0.02 | 0.02 | 0.00 | 12/2/2025 | 12/8/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/8/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.45 | 0.28 | 0.26 | +0.08 | +44.45% | 0.06 | 8 | 27 | 1.06 | -0.08 | 0.17 | 0.00 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 7.50 | 0.50 | 2.35 | 1.43 | 2.06 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.02 | -0.65 | 0.21 | -0.01 | 12/3/2025 | 12/8/2025 3:59:59 PM EST |
| 10.00 | 2.70 | 5.70 | 4.20 | % | 0.42 | 0 | 0 | 3.72 | -0.91 | 0.08 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 12.50 | 5.20 | 8.10 | 6.65 | % | 0.53 | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 15.00 | 7.00 | 10.60 | 8.80 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 17.50 | 9.50 | 13.10 | 11.30 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST |