Options Chain for KODIAK SCIENCES INC COM (KOD) - $89.92 as of 9/29/2026 10:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 66.60 | 71.00 | 68.80 | % | 3.44 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:59 AM EST | |||
| 25.00 | 61.60 | 66.00 | 63.80 | 65.30 | 0.00 | 0.00% | 2.55 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 26.00 | 60.60 | 65.00 | 62.80 | % | 2.42 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:59 AM EST | |||
| 27.00 | 59.70 | 64.00 | 61.85 | % | 2.29 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:59 AM EST | |||
| 28.00 | 58.60 | 63.00 | 60.80 | 9.30 | 0.00 | 0.00% | 2.17 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 11:58:59 AM EST |
| 29.00 | 57.80 | 62.00 | 59.90 | % | 2.07 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:59 AM EST | |||
| 30.00 | 57.00 | 61.00 | 59.00 | 54.20 | +43.79 | +420.66% | 1.97 | 1 | 43 | 2.04 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 31.00 | 55.80 | 60.00 | 57.90 | 55.90 | 0.00 | 0.00% | 1.87 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 32.00 | 54.80 | 59.00 | 56.90 | 50.61 | 0.00 | 0.00% | 1.78 | 0 | 31 | 2.08 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 33.00 | 53.80 | 58.00 | 55.90 | 42.95 | 0.00 | 0.00% | 1.69 | 0 | 3 | 2.11 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 34.00 | 52.80 | 57.00 | 54.90 | 55.20 | 0.00 | 0.00% | 1.61 | 0 | 3 | 2.05 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 35.00 | 51.80 | 56.00 | 53.90 | 48.05 | 0.00 | 0.00% | 1.54 | 0 | 8 | 2.00 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 36.00 | 50.70 | 55.00 | 52.85 | 8.70 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.92 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/29/2026 11:58:59 AM EST |
| 37.00 | 49.70 | 54.00 | 51.85 | % | 1.40 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 9/29/2026 11:58:59 AM EST | |||
| 38.00 | 48.90 | 53.00 | 50.95 | 8.10 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.84 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/29/2026 11:58:59 AM EST |
| 39.00 | 47.90 | 52.00 | 49.95 | 6.91 | 0.00 | 0.00% | 1.28 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 11:58:59 AM EST |
| 40.00 | 47.30 | 51.00 | 49.15 | 5.54 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.74 | 0.99 | 0.00 | -0.01 | 9/24/2026 | 9/29/2026 11:58:59 AM EST |
| 41.00 | 46.30 | 50.00 | 48.15 | 48.00 | 0.00 | 0.00% | 1.17 | 0 | 841 | 1.56 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 45.00 | 42.30 | 46.50 | 44.40 | 47.00 | 0.00 | 0.00% | 0.99 | 0 | 9 | 1.66 | 0.98 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 37.40 | 41.50 | 39.45 | % | 0.79 | 0 | 0 | 1.52 | 0.95 | 0.00 | -0.02 | 9/29/2026 11:58:59 AM EST | |||
| 55.00 | 32.80 | 37.00 | 34.90 | % | 0.63 | 0 | 0 | 1.38 | 0.92 | 0.00 | -0.04 | 9/29/2026 11:58:59 AM EST | |||
| 60.00 | 28.80 | 32.50 | 30.65 | % | 0.51 | 0 | 0 | 1.29 | 0.88 | 0.01 | -0.06 | 9/29/2026 11:58:59 AM EST | |||
| 65.00 | 24.30 | 28.50 | 26.40 | % | 0.41 | 0 | 0 | 0.99 | 0.83 | 0.01 | -0.07 | 9/29/2026 11:58:59 AM EST | |||
| 70.00 | 21.00 | 25.00 | 23.00 | 22.00 | +0.03 | +0.14% | 0.33 | 2 | 1 | 0.93 | 0.78 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 75.00 | 17.10 | 21.50 | 19.30 | % | 0.26 | 0 | 0 | 0.93 | 0.72 | 0.01 | -0.10 | 9/29/2026 11:58:59 AM EST | |||
| 80.00 | 14.30 | 17.50 | 15.90 | % | 0.20 | 0 | 0 | 0.87 | 0.66 | 0.01 | -0.11 | 9/29/2026 11:58:59 AM EST | |||
| 85.00 | 11.50 | 16.00 | 13.75 | 12.00 | -3.80 | -24.06% | 0.16 | 29 | 12 | 0.91 | 0.59 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 90.00 | 9.00 | 13.50 | 11.25 | 11.48 | -5.02 | -30.43% | 0.12 | 10 | 8 | 0.89 | 0.53 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 95.00 | 7.00 | 11.50 | 9.25 | 7.80 | -4.80 | -38.10% | 0.10 | 22 | 1 | 0.89 | 0.46 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 100.00 | 6.30 | 9.50 | 7.90 | 7.88 | % | 0.08 | 6 | 0 | 0.94 | 0.40 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:58:59 AM EST | |
| 105.00 | 4.90 | 8.00 | 6.45 | 7.80 | -2.50 | -24.28% | 0.06 | 5 | 5 | 0.86 | 0.35 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 110.00 | 3.00 | 7.00 | 5.00 | 8.80 | -1.70 | -16.19% | 0.05 | 2 | 133 | 0.86 | 0.29 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 115.00 | 1.95 | 5.90 | 3.93 | 4.50 | % | 0.03 | 1 | 0 | 0.81 | 0.25 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 11:58:59 AM EST | |
| 120.00 | 0.65 | 5.40 | 3.03 | 7.60 | % | 0.03 | 1 | 0 | 0.81 | 0.21 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 11:58:59 AM EST | |
| 125.00 | 0.10 | 4.90 | 2.50 | % | 0.02 | 0 | 0 | 0.84 | 0.17 | 0.01 | -0.07 | 9/29/2026 11:58:59 AM EST | |||
| 130.00 | 1.60 | 4.90 | 3.25 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.01 | 0.14 | 0.01 | -0.06 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 135.00 | 0.30 | 4.90 | 2.60 | % | 0.02 | 0 | 0 | 0.86 | 0.11 | 0.01 | -0.05 | 9/29/2026 11:58:59 AM EST | |||
| 140.00 | 0.50 | 2.55 | 1.53 | % | 0.01 | 0 | 0 | 0.88 | 0.09 | 0.01 | -0.05 | 9/29/2026 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 36 | 1.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 1.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 26.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 28.00 | 0.00 | 4.90 | 2.45 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 3.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:59 AM EST |
| 29.00 | 0.00 | 4.60 | 2.30 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:59 AM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.02 | -11.77% | 0.02 | 1 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 31.00 | 0.00 | 4.60 | 2.30 | 0.01 | -0.17 | -94.45% | 0.07 | 10 | 19 | 2.85 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 32.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 27 | 2.77 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 5 | 16 | 1.72 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/29/2026 11:58:59 AM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 9/29/2026 11:58:59 AM EST | |||
| 36.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 9/29/2026 11:58:59 AM EST | |||
| 37.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 2.51 | -0.01 | 0.00 | -0.01 | 9/29/2026 11:58:59 AM EST | |||
| 38.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.42 | -0.01 | 0.00 | -0.01 | 9/29/2026 11:58:59 AM EST | |||
| 39.00 | 0.05 | 1.50 | 0.78 | 0.50 | -0.05 | -9.10% | 0.02 | 3 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 40.00 | 0.00 | 4.70 | 2.35 | 1.50 | 0.00 | 0.00% | 0.06 | 1 | 3 | 2.26 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 41.00 | 0.00 | 1.50 | 0.75 | 0.20 | -0.55 | -73.34% | 0.02 | 1 | 30 | 1.53 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 45.00 | 0.35 | 0.75 | 0.55 | 0.65 | -0.50 | -43.48% | 0.01 | 66 | 210 | 1.03 | -0.02 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 0.35 | 1.20 | 0.78 | 0.86 | % | 0.02 | 17 | 0 | 0.97 | -0.04 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 11:58:59 AM EST | |
| 55.00 | 0.05 | 4.80 | 2.43 | % | 0.04 | 0 | 0 | 1.02 | -0.08 | 0.00 | -0.04 | 9/29/2026 11:58:59 AM EST | |||
| 60.00 | 0.00 | 4.20 | 2.10 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.94 | -0.12 | 0.01 | -0.06 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 65.00 | 0.65 | 4.90 | 2.78 | 3.10 | % | 0.04 | 2 | 0 | 0.87 | -0.17 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 11:58:59 AM EST | |
| 70.00 | 3.50 | 6.00 | 4.75 | 4.00 | -7.00 | -63.64% | 0.07 | 4 | 8 | 0.96 | -0.22 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 75.00 | 4.40 | 6.80 | 5.60 | 5.70 | -2.80 | -32.95% | 0.07 | 5 | 15 | 0.91 | -0.28 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 80.00 | 6.50 | 8.20 | 7.35 | 7.01 | -2.19 | -23.81% | 0.09 | 25 | 10 | 0.89 | -0.34 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 85.00 | 7.30 | 11.70 | 9.50 | 11.00 | -3.70 | -25.17% | 0.11 | 6 | 18 | 0.92 | -0.41 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 90.00 | 10.00 | 14.40 | 12.20 | 12.49 | -4.01 | -24.31% | 0.14 | 10 | 8 | 0.89 | -0.47 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 95.00 | 12.70 | 17.50 | 15.10 | 16.00 | -1.80 | -10.12% | 0.16 | 4 | 1 | 0.88 | -0.54 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 100.00 | 18.50 | 20.50 | 19.50 | 20.00 | -0.50 | -2.44% | 0.20 | 1 | 5 | 0.90 | -0.60 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:58:59 AM EST |
| 105.00 | 19.50 | 24.00 | 21.75 | 25.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | -0.65 | 0.01 | -0.11 | 9/28/2026 | 9/29/2026 11:58:59 AM EST |
| 110.00 | 23.10 | 27.90 | 25.50 | % | 0.23 | 0 | 0 | 0.85 | -0.71 | 0.01 | -0.10 | 9/29/2026 11:58:59 AM EST | |||
| 115.00 | 27.50 | 31.80 | 29.65 | 29.70 | % | 0.26 | 1 | 0 | 0.89 | -0.75 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 11:58:59 AM EST | |
| 120.00 | 31.50 | 36.20 | 33.85 | % | 0.28 | 0 | 0 | 0.88 | -0.79 | 0.01 | -0.08 | 9/29/2026 11:58:59 AM EST | |||
| 125.00 | 36.00 | 40.30 | 38.15 | % | 0.31 | 0 | 0 | 1.16 | -0.83 | 0.01 | -0.07 | 9/29/2026 11:58:59 AM EST | |||
| 130.00 | 40.50 | 45.30 | 42.90 | % | 0.33 | 0 | 0 | 1.18 | -0.86 | 0.01 | -0.06 | 9/29/2026 11:58:59 AM EST | |||
| 135.00 | 45.00 | 49.90 | 47.45 | % | 0.35 | 0 | 0 | 1.25 | -0.89 | 0.01 | -0.05 | 9/29/2026 11:58:59 AM EST | |||
| 140.00 | 50.00 | 54.30 | 52.15 | % | 0.37 | 0 | 0 | 1.27 | -0.91 | 0.01 | -0.05 | 9/29/2026 11:58:59 AM EST |