Options Chain for KODIAK AI INC. COM (KDK) - $9.00 as of 4/24/2026 6:44:34 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 | 4.40 | 8.20 | 6.30 | % | 2.52 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 4.00 | 2.95 | 6.70 | 4.83 | % | 1.21 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 5.00 | 1.95 | 5.80 | 3.88 | 4.64 | 0.00 | 0.00% | 0.78 | 0 | 15 | 4.11 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:02 PM EST |
| 6.00 | 0.95 | 4.70 | 2.83 | % | 0.47 | 0 | 0 | 3.16 | 1.00 | 0.05 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 7.50 | 1.20 | 1.85 | 1.53 | 1.42 | -0.58 | -29.00% | 0.20 | 7 | 423 | 0.86 | 0.75 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 3:59:02 PM EST |
| 9.00 | 0.35 | 0.75 | 0.55 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 2,154 | 0.56 | 0.47 | 0.18 | -0.01 | 4/22/2026 | 4/24/2026 3:59:02 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.29 | -0.06 | -17.15% | 0.03 | 5 | 23,240 | 0.65 | 0.31 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:02 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.25 | 0.19 | 0.12 | 0.00 | 4/20/2026 | 4/24/2026 3:59:02 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 8,535 | 0.73 | 0.09 | 0.07 | 0.00 | 4/24/2026 | 4/24/2026 3:59:02 PM EST |
| 14.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 2.53 | 0.03 | 0.03 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 646 | 2.18 | 0.02 | 0.02 | 0.00 | 4/16/2026 | 4/24/2026 3:59:02 PM EST |
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.75 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 90 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 19.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 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 | % | 0.43 | 0 | 22 | 9.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 712 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:02 PM EST |
| 6.00 | 0.00 | 2.25 | 1.13 | 0.59 | 0.00 | 0.00% | 0.19 | 0 | 161 | 3.21 | 0.00 | 0.05 | 0.00 | 3/30/2026 | 4/24/2026 3:59:02 PM EST |
| 7.50 | 0.35 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 259 | 0.73 | -0.25 | 0.16 | 0.00 | 4/22/2026 | 4/24/2026 3:59:02 PM EST |
| 9.00 | 1.05 | 1.60 | 1.33 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 448 | 0.78 | -0.53 | 0.18 | -0.01 | 4/21/2026 | 4/24/2026 3:59:02 PM EST |
| 10.00 | 1.35 | 2.50 | 1.93 | 2.10 | +0.25 | +13.52% | 0.19 | 4 | 52 | 1.10 | -0.69 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:02 PM EST |
| 11.00 | 0.90 | 4.80 | 2.85 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 137 | 2.34 | -0.81 | 0.12 | 0.00 | 4/15/2026 | 4/24/2026 3:59:02 PM EST |
| 12.50 | 2.35 | 6.10 | 4.23 | % | 0.34 | 0 | 35 | 2.43 | -0.91 | 0.07 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 14.00 | 3.70 | 7.60 | 5.65 | % | 0.40 | 0 | 0 | 2.63 | -0.97 | 0.03 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 15.00 | 4.70 | 8.60 | 6.65 | 5.60 | 0.00 | 0.00% | 0.44 | 0 | 34 | 2.75 | -0.98 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:02 PM EST |
| 16.00 | 5.80 | 9.90 | 7.85 | % | 0.49 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 17.50 | 7.10 | 11.10 | 9.10 | % | 0.52 | 0 | 30 | 3.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 19.00 | 8.60 | 12.90 | 10.75 | % | 0.57 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 PM EST | |||
| 20.00 | 9.70 | 13.90 | 11.80 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:02 PM EST |