Options Chain for KODIAK AI INC. COM (KDK) - $1.66 as of 10/5/2026 7:53:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.50 | 0.95 | 0.73 | 0.70 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.80 | 0.96 | 0.14 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.02 | +20.00% | 0.07 | 256 | 312 | 0.98 | 0.42 | 0.66 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 60 | 589 | 2.22 | 0.08 | 0.26 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 12 | 905 | 1.63 | 0.01 | 0.06 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 276 | 2.81 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 10/5/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 782 | 3.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 940 | 3.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 496 | 3.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/5/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,869 | 3.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,160 | 3.95 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/5/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/5/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.05 | 100 | 212 | 1.93 | -0.04 | 0.14 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 2.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.20 | 101 | 110 | 0.97 | -0.58 | 0.66 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 3.00 | 1.15 | 1.85 | 1.50 | 1.30 | +0.60 | +85.72% | 0.50 | 1 | 889 | 3.76 | -0.92 | 0.26 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 4.00 | 2.15 | 2.55 | 2.35 | 2.10 | 0.00 | 0.00% | 0.59 | 0 | 987 | 3.04 | -0.99 | 0.06 | 0.00 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 5.00 | 2.80 | 3.90 | 3.35 | 2.85 | 0.00 | 0.00% | 0.67 | 0 | 363 | 4.91 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 10/5/2026 4:00:04 PM EST |
| 6.00 | 3.90 | 4.70 | 4.30 | % | 0.72 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 7.00 | 4.90 | 5.70 | 5.30 | 3.25 | 0.00 | 0.00% | 0.76 | 0 | 31 | 4.64 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 8.00 | 5.80 | 6.90 | 6.35 | 2.51 | 0.00 | 0.00% | 0.79 | 0 | 1 | 5.70 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/5/2026 4:00:04 PM EST |
| 9.00 | 6.80 | 7.90 | 7.35 | 2.25 | 0.00 | 0.00% | 0.82 | 0 | 2 | 5.90 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 10/5/2026 4:00:04 PM EST |
| 10.00 | 8.20 | 8.50 | 8.35 | 4.10 | 0.00 | 0.00% | 0.83 | 0 | 257 | 4.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/5/2026 4:00:04 PM EST |
| 11.00 | 8.80 | 9.90 | 9.35 | % | 0.85 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 12.00 | 9.80 | 10.90 | 10.35 | % | 0.86 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 13.00 | 10.90 | 12.30 | 11.60 | % | 0.89 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 14.00 | 11.90 | 12.90 | 12.40 | % | 0.89 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 15.00 | 12.90 | 13.90 | 13.40 | % | 0.89 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 16.00 | 13.90 | 15.30 | 14.60 | % | 0.91 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 17.00 | 14.90 | 16.30 | 15.60 | % | 0.92 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 18.00 | 15.90 | 17.10 | 16.50 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 19.00 | 16.90 | 18.30 | 17.60 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 20.00 | 17.90 | 19.30 | 18.60 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST |