Options Chain for KODIAK AI INC. COM (KDK) - $9.43 as of 1/30/2026 6:31:33 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 4.80 8.50 6.65 7.40 0.00 0.00% 2.66 0 22 9.48 1.00 0.00 0.00 1/6/2026 1/30/2026 3:59:55 PM EST
5.00 2.30 6.00 4.15 4.20 0.00 0.00% 0.83 0 82 4.26 1.00 0.00 0.00 1/29/2026 1/30/2026 3:59:55 PM EST
6.00 1.30 4.90 3.10 % 0.52 0 0 3.29 1.00 0.00 0.00 1/30/2026 3:59:55 PM EST
7.50 1.65 1.95 1.80 1.65 -0.25 -13.16% 0.24 1 1,468 0.83 0.86 0.20 0.00 1/30/2026 1/30/2026 3:59:55 PM EST
9.00 0.10 1.00 0.55 1.00 0.00 0.00% 0.06 0 45 0.48 0.50 0.24 0.00 1/28/2026 1/30/2026 3:59:55 PM EST
10.00 0.30 0.55 0.43 0.40 -0.10 -20.00% 0.04 7 13,750 0.67 0.29 0.19 0.00 1/30/2026 1/30/2026 3:59:55 PM EST
11.00 0.00 0.45 0.23 0.41 0.00 0.00% 0.02 0 8 0.89 0.15 0.13 0.00 1/13/2026 1/30/2026 3:59:55 PM EST
12.50 0.05 0.30 0.18 0.13 +0.08 +160.00% 0.01 1 18,301 0.79 0.05 0.06 0.00 1/30/2026 1/30/2026 3:59:55 PM EST
14.00 0.00 0.95 0.48 % 0.03 0 0 1.77 0.01 0.02 0.00 1/30/2026 3:59:55 PM EST
15.00 0.00 0.15 0.08 0.05 0.00 0.00% 0.01 0 1,383 0.93 0.01 0.01 0.00 1/27/2026 1/30/2026 3:59:55 PM EST
16.00 0.00 0.85 0.43 % 0.03 0 0 1.91 0.00 0.00 0.00 1/30/2026 3:59:55 PM EST
17.50 0.00 0.10 0.05 0.10 0.00 0.00% 0.00 0 190 1.14 0.00 0.00 0.00 12/10/2025 1/30/2026 3:59:55 PM EST
19.00 0.00 1.00 0.50 % 0.03 0 0 2.31 0.00 0.00 0.00 1/30/2026 3:59:55 PM EST
20.00 0.00 0.20 0.10 0.10 0.00 0.00% 0.01 0 203 1.50 0.00 0.00 0.00 1/27/2026 1/30/2026 3:59:55 PM EST
22.50 0.00 1.00 0.50 0.05 0.00 0.00% 0.02 0 17 2.56 0.00 0.00 0.00 1/28/2026 1/30/2026 3:59:55 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 2.15 1.08 0.05 0.00 0.00% 0.43 0 50 1.95 0.00 0.00 0.00 1/22/2026 1/30/2026 3:59:55 PM EST
5.00 0.00 0.15 0.08 0.10 0.00 0.00% 0.02 0 2,349 1.23 0.00 0.00 0.00 1/20/2026 1/30/2026 3:59:55 PM EST
6.00 0.00 2.20 1.10 0.17 0.00 0.00% 0.18 0 1 3.40 0.00 0.00 0.00 1/7/2026 1/30/2026 3:59:55 PM EST
7.50 0.20 0.40 0.30 0.41 +0.11 +36.67% 0.04 2 1,969 0.64 -0.14 0.20 0.00 1/30/2026 1/30/2026 3:59:55 PM EST
9.00 0.80 1.10 0.95 0.76 0.00 0.00% 0.11 0 30 0.62 -0.50 0.24 0.00 1/29/2026 1/30/2026 3:59:55 PM EST
10.00 0.35 2.05 1.20 1.30 0.00 0.00% 0.12 0 468 0.97 -0.71 0.19 0.00 1/27/2026 1/30/2026 3:59:55 PM EST
11.00 0.90 4.50 2.70 % 0.25 0 0 2.34 -0.85 0.13 0.00 1/30/2026 3:59:55 PM EST
12.50 2.35 5.90 4.13 3.90 0.00 0.00% 0.33 0 4 2.52 -0.95 0.06 0.00 12/30/2025 1/30/2026 3:59:55 PM EST
14.00 3.70 7.30 5.50 % 0.39 0 0 2.66 -0.99 0.02 0.00 1/30/2026 3:59:55 PM EST
15.00 4.70 8.30 6.50 % 0.43 0 46 2.79 -0.99 0.01 0.00 1/30/2026 3:59:55 PM EST
16.00 5.70 9.30 7.50 % 0.47 0 0 2.90 -1.00 0.00 0.00 1/30/2026 3:59:55 PM EST
17.50 7.20 10.80 9.00 10.78 0.00 0.00% 0.51 0 3 3.06 -1.00 0.00 0.00 11/6/2025 1/30/2026 3:59:55 PM EST
19.00 8.70 12.30 10.50 % 0.55 0 0 3.19 -1.00 0.00 0.00 1/30/2026 3:59:55 PM EST
20.00 9.70 13.30 11.50 % 0.57 0 9 0.00 -1.00 0.00 0.00 1/30/2026 3:59:55 PM EST
22.50 12.20 15.70 13.95 % 0.62 0 7 0.00 -1.00 0.00 0.00 1/30/2026 3:59:55 PM EST