Options Chain for KODIAK SCIENCES INC COM (KOD) - $35.00 as of 9/28/2026 8:34:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 71.50 | 75.50 | 73.50 | 73.00 | % | 4.90 | 2 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST | |
| 20.00 | 66.50 | 70.40 | 68.45 | 65.60 | +51.21 | +355.88% | 3.42 | 187 | 100 | 5.52 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 22.00 | 64.20 | 68.50 | 66.35 | % | 3.02 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:48 PM EST | |||
| 23.00 | 63.20 | 67.50 | 65.35 | % | 2.84 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:48 PM EST | |||
| 24.00 | 62.30 | 66.50 | 64.40 | 51.00 | +39.51 | +343.87% | 2.68 | 3 | 5 | 5.13 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 25.00 | 61.40 | 65.50 | 63.45 | 43.50 | +32.30 | +288.40% | 2.54 | 3 | 5 | 4.98 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 26.00 | 60.40 | 64.50 | 62.45 | % | 2.40 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:48 PM EST | |||
| 27.00 | 59.40 | 63.00 | 61.20 | 62.40 | % | 2.27 | 2 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST | |
| 28.00 | 58.50 | 62.50 | 60.50 | 8.50 | 0.00 | 0.00% | 2.16 | 0 | 6 | 4.56 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 12:58:48 PM EST |
| 29.00 | 57.50 | 61.50 | 59.50 | % | 2.05 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:48 PM EST | |||
| 30.00 | 56.60 | 60.40 | 58.50 | 42.33 | +33.93 | +403.93% | 1.95 | 1 | 20 | 4.31 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 31.00 | 55.60 | 59.40 | 57.50 | 39.10 | +32.10 | +458.58% | 1.85 | 8 | 155 | 3.95 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 32.00 | 54.70 | 57.00 | 55.85 | 47.30 | +39.16 | +481.09% | 1.75 | 50 | 216 | 4.07 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 33.00 | 52.80 | 56.00 | 54.40 | 54.80 | +46.91 | +594.55% | 1.65 | 206 | 1,081 | 3.83 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 34.00 | 52.70 | 55.90 | 54.30 | 45.80 | +38.10 | +494.81% | 1.60 | 32 | 14 | 3.73 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 35.00 | 52.20 | 55.40 | 53.80 | 55.00 | +47.70 | +653.43% | 1.54 | 1,904 | 2,080 | 3.71 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 36.00 | 51.20 | 54.40 | 52.80 | 42.65 | +36.35 | +576.99% | 1.47 | 8 | 545 | 3.65 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 37.00 | 49.70 | 53.40 | 51.55 | 45.60 | +39.60 | +660.00% | 1.39 | 24 | 125 | 3.35 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 38.00 | 48.80 | 52.40 | 50.60 | 43.60 | +37.80 | +651.73% | 1.33 | 83 | 96 | 3.27 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 39.00 | 47.80 | 50.50 | 49.15 | 45.30 | +39.25 | +648.76% | 1.26 | 5 | 211 | 3.26 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 40.00 | 46.80 | 49.20 | 48.00 | 37.30 | +31.90 | +590.75% | 1.20 | 119 | 1,634 | 3.28 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 41.00 | 45.30 | 48.50 | 46.90 | 41.60 | +36.15 | +663.31% | 1.14 | 13 | 137 | 3.01 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 42.00 | 44.70 | 48.40 | 46.55 | 45.80 | +41.35 | +929.22% | 1.11 | 251 | 482 | 2.93 | 0.99 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 43.00 | 44.10 | 47.40 | 45.75 | 32.20 | +28.90 | +875.76% | 1.06 | 1 | 89 | 2.74 | 0.98 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 44.00 | 43.30 | 46.50 | 44.90 | 31.30 | +27.00 | +627.91% | 1.02 | 1 | 3 | 2.67 | 0.98 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 45.00 | 42.30 | 45.40 | 43.85 | 46.00 | +41.72 | +974.77% | 0.97 | 468 | 3,569 | 2.71 | 0.98 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 46.00 | 41.10 | 44.40 | 42.75 | 31.80 | +28.00 | +736.85% | 0.93 | 61 | 282 | 2.70 | 0.98 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 47.00 | 40.50 | 43.40 | 41.95 | 33.00 | +29.30 | +791.90% | 0.89 | 2 | 35 | 2.56 | 0.97 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 48.00 | 38.90 | 42.50 | 40.70 | 4.30 | 0.00 | 0.00% | 0.85 | 0 | 6 | 2.46 | 0.97 | 0.00 | -0.05 | 9/18/2026 | 9/28/2026 12:58:48 PM EST |
| 49.00 | 38.10 | 42.00 | 40.05 | 20.70 | +16.50 | +392.86% | 0.82 | 2 | 2 | 2.49 | 0.96 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 50.00 | 37.70 | 40.90 | 39.30 | 38.80 | +34.98 | +915.71% | 0.79 | 180 | 213 | 2.51 | 0.96 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 55.00 | 33.30 | 36.40 | 34.85 | 35.40 | +32.35 | +1,060.66% | 0.63 | 1,582 | 3,947 | 2.26 | 0.93 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 60.00 | 28.60 | 31.90 | 30.25 | 30.50 | +27.80 | +1,029.63% | 0.50 | 129 | 1,002 | 1.58 | 0.89 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 65.00 | 24.80 | 27.90 | 26.35 | 27.42 | +25.67 | +1,466.86% | 0.41 | 97 | 532 | 1.54 | 0.85 | 0.01 | -0.19 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 70.00 | 21.10 | 24.30 | 22.70 | 23.20 | +21.15 | +1,031.71% | 0.32 | 2,393 | 4,935 | 1.65 | 0.80 | 0.01 | -0.23 | 9/28/2026 | 9/28/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.46 | -92.00% | 0.00 | 122 | 8,558 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.60 | -96.97% | 0.00 | 185 | 379 | 2.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.32 | -97.89% | 0.00 | 67 | 168 | 2.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | -2.58 | -99.24% | 0.00 | 69 | 224 | 2.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | -2.96 | -98.67% | 0.00 | 45 | 229 | 2.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -3.47 | -99.15% | 0.00 | 5,405 | 5,236 | 2.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -3.75 | -98.69% | 0.00 | 28 | 66 | 2.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | -4.55 | -98.92% | 0.00 | 35 | 167 | 2.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.10 | -5.00 | -98.04% | 0.00 | 27 | 90 | 2.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 29.00 | 0.00 | 3.70 | 1.85 | 0.05 | -5.85 | -99.16% | 0.06 | 14 | 66 | 4.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.09 | -6.01 | -98.53% | 0.00 | 186 | 6,199 | 2.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.10 | -6.95 | -98.59% | 0.00 | 59 | 22 | 2.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.10 | -7.10 | -98.62% | 0.00 | 39 | 144 | 2.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.15 | -7.55 | -98.06% | 0.00 | 33 | 123 | 2.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 34.00 | 0.05 | 0.35 | 0.20 | 0.35 | -8.55 | -96.07% | 0.01 | 17 | 23 | 2.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.13 | -9.48 | -98.65% | 0.00 | 165 | 3,013 | 1.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 36.00 | 0.05 | 0.30 | 0.18 | 0.11 | -8.36 | -98.71% | 0.01 | 8 | 6 | 1.95 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 37.00 | 0.10 | 0.30 | 0.20 | 0.40 | -8.00 | -95.24% | 0.01 | 1 | 1 | 1.99 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.30 | -11.15 | -97.38% | 0.01 | 1 | 2 | 1.87 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 39.00 | 0.10 | 0.50 | 0.30 | 0.10 | -9.52 | -98.96% | 0.01 | 12 | 85 | 1.88 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.25 | -12.45 | -98.04% | 0.01 | 169 | 2,213 | 1.84 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 14.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.01 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 12:58:48 PM EST |
| 42.00 | 0.05 | 0.50 | 0.28 | 9.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.95 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 9/28/2026 12:58:48 PM EST |
| 43.00 | 0.15 | 0.60 | 0.38 | 10.12 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.74 | -0.02 | 0.00 | -0.04 | 8/13/2026 | 9/28/2026 12:58:48 PM EST |
| 44.00 | 0.05 | 0.80 | 0.43 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.78 | -0.02 | 0.00 | -0.04 | 8/12/2026 | 9/28/2026 12:58:48 PM EST |
| 45.00 | 0.40 | 0.45 | 0.43 | 0.45 | -11.55 | -96.25% | 0.01 | 795 | 1 | 1.76 | -0.02 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 46.00 | 0.40 | 0.55 | 0.48 | 0.50 | -15.13 | -96.81% | 0.01 | 86 | 256 | 1.76 | -0.02 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 47.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 2.24 | -0.03 | 0.00 | -0.05 | 9/28/2026 12:58:48 PM EST | |||
| 48.00 | 0.25 | 3.40 | 1.83 | % | 0.04 | 0 | 0 | 2.20 | -0.03 | 0.00 | -0.05 | 9/28/2026 12:58:48 PM EST | |||
| 49.00 | 0.65 | 1.95 | 1.30 | 1.01 | % | 0.03 | 2 | 0 | 1.90 | -0.04 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 12:58:48 PM EST | |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.80 | -20.71 | -96.29% | 0.02 | 6,289 | 11 | 1.76 | -0.04 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |
| 55.00 | 1.00 | 1.35 | 1.18 | 1.17 | % | 0.02 | 915 | 0 | 1.64 | -0.07 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 12:58:48 PM EST | |
| 60.00 | 1.50 | 2.20 | 1.85 | 2.00 | % | 0.03 | 555 | 0 | 1.66 | -0.11 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 12:58:48 PM EST | |
| 65.00 | 2.60 | 3.30 | 2.95 | 3.00 | % | 0.05 | 427 | 0 | 1.61 | -0.15 | 0.01 | -0.19 | 9/28/2026 | 9/28/2026 12:58:48 PM EST | |
| 70.00 | 3.80 | 4.30 | 4.05 | 3.90 | % | 0.06 | 3,659 | 0 | 1.58 | -0.20 | 0.01 | -0.23 | 9/28/2026 | 9/28/2026 12:58:48 PM EST |