Options Chain for KODIAK AI INC. COM (KDK) - $8.27 as of 12/12/2025 9:44:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 6.80 | 6.05 | 6.00 | 0.00 | 0.00% | 2.42 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 5.00 | 2.90 | 4.00 | 3.45 | 3.20 | 0.00 | 0.00% | 0.69 | 0 | 10 | 5.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 7.50 | 0.65 | 1.35 | 1.00 | 0.92 | 0.00 | 0.00% | 0.13 | 0 | 1,132 | 2.17 | 0.82 | 0.29 | -0.02 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 3,444 | 1.04 | 0.06 | 0.11 | -0.01 | 12/12/2025 | 12/11/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,315 | 1.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,102 | 2.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 831 | 5.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 230 | 5.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,084 | 2.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.05 | 1 | 301 | 0.78 | -0.18 | 0.29 | -0.02 | 12/12/2025 | 12/11/2025 3:59:53 PM EST |
| 10.00 | 1.20 | 3.70 | 2.45 | 1.50 | 0.00 | 0.00% | 0.25 | 0 | 1,008 | 1.53 | -0.94 | 0.11 | -0.01 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 12.50 | 3.40 | 4.60 | 4.00 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 336 | 3.99 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 15.00 | 5.80 | 7.30 | 6.55 | % | 0.44 | 0 | 10 | 5.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 17.50 | 8.30 | 10.00 | 9.15 | % | 0.52 | 0 | 20 | 5.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 20.00 | 10.30 | 13.00 | 11.65 | % | 0.58 | 0 | 13 | 7.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 22.50 | 12.80 | 16.00 | 14.40 | % | 0.64 | 0 | 1 | 9.12 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST |