Options Chain for KODIAK AI INC. COM (KDK) - $5.70 as of 5/8/2026 7:46:06 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 | 3.10 | 5.10 | 4.10 | 6.70 | 0.00 | 0.00% | 1.64 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:28 PM EST |
| 4.00 | 1.60 | 3.60 | 2.60 | % | 0.65 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 5.00 | 0.70 | 2.45 | 1.58 | 1.53 | -3.11 | -67.03% | 0.32 | 2 | 15 | 1.43 | 1.00 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 12:58:28 PM EST |
| 6.00 | 1.20 | 1.50 | 1.35 | 1.05 | -2.09 | -66.57% | 0.23 | 276 | 0 | 0.79 | 0.82 | 0.20 | 0.00 | 5/8/2026 | 5/8/2026 12:58:28 PM EST |
| 7.50 | 0.40 | 0.50 | 0.45 | 0.44 | -0.46 | -51.12% | 0.06 | 8,642 | 423 | 0.63 | 0.43 | 0.27 | -0.01 | 5/8/2026 | 5/8/2026 12:58:28 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.55 | -78.58% | 0.01 | 47 | 2,384 | 0.61 | 0.15 | 0.15 | 0.00 | 5/8/2026 | 5/8/2026 12:58:28 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 0.01 | 7,941 | 23,241 | 0.73 | 0.06 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 12:58:28 PM EST |
| 11.00 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.74 | 0.02 | 0.03 | 0.00 | 5/1/2026 | 5/8/2026 12:58:28 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,584 | 1.13 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 12:58:28 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 12:58:28 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 176 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:28 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 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 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 221 | 712 | 0.98 | 0.00 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 12:58:28 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.03 | 6 | 169 | 0.67 | -0.18 | 0.20 | 0.00 | 5/8/2026 | 5/8/2026 12:58:28 PM EST |
| 7.50 | 0.70 | 1.00 | 0.85 | 1.55 | +1.05 | +210.00% | 0.11 | 1 | 281 | 0.62 | -0.57 | 0.27 | -0.01 | 5/8/2026 | 5/8/2026 12:58:28 PM EST |
| 9.00 | 1.80 | 2.15 | 1.98 | 0.85 | 0.00 | 0.00% | 0.22 | 0 | 495 | 0.85 | -0.85 | 0.15 | 0.00 | 5/7/2026 | 5/8/2026 12:58:28 PM EST |
| 10.00 | 2.65 | 5.10 | 3.88 | 2.10 | 0.00 | 0.00% | 0.39 | 0 | 51 | 3.19 | -0.94 | 0.08 | 0.00 | 4/24/2026 | 5/8/2026 12:58:28 PM EST |
| 11.00 | 3.70 | 4.60 | 4.15 | 2.60 | 0.00 | 0.00% | 0.38 | 0 | 137 | 1.75 | -0.98 | 0.03 | 0.00 | 4/15/2026 | 5/8/2026 12:58:28 PM EST |
| 12.50 | 5.20 | 7.60 | 6.40 | % | 0.51 | 0 | 35 | 3.64 | -1.00 | 0.01 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 14.00 | 6.60 | 9.10 | 7.85 | % | 0.56 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 15.00 | 7.70 | 10.00 | 8.85 | 5.60 | 0.00 | 0.00% | 0.59 | 0 | 34 | 3.87 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 12:58:28 PM EST |
| 16.00 | 8.60 | 11.00 | 9.80 | % | 0.61 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 17.50 | 10.20 | 12.50 | 11.35 | % | 0.65 | 0 | 30 | 4.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 19.00 | 11.60 | 14.00 | 12.80 | % | 0.67 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST | |||
| 20.00 | 12.60 | 15.00 | 13.80 | % | 0.69 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:28 PM EST |