Options Chain for KODIAK AI INC. COM (KDK) - $7.78 as of 5/26/2026 1:00:35 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 | 6.20 | 7.80 | 7.00 | % | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 2.00 | 5.20 | 6.80 | 6.00 | 6.25 | 0.00 | 0.00% | 3.00 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:59:02 PM EST |
| 3.00 | 3.50 | 6.20 | 4.85 | 5.20 | 0.00 | 0.00% | 1.62 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:59:02 PM EST |
| 4.00 | 2.40 | 5.30 | 3.85 | 3.45 | 0.00 | 0.00% | 0.96 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:59:02 PM EST |
| 5.00 | 2.10 | 3.80 | 2.95 | 4.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.68 | 0.99 | 0.05 | 0.00 | 5/6/2026 | 5/26/2026 1:59:02 PM EST |
| 6.00 | 1.10 | 2.90 | 2.00 | 1.95 | 0.00 | 0.00% | 0.33 | 0 | 68 | 2.15 | 0.82 | 0.15 | 0.00 | 5/21/2026 | 5/26/2026 1:59:02 PM EST |
| 7.00 | 0.05 | 1.10 | 0.58 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 224 | 0.79 | 0.64 | 0.18 | -0.01 | 5/19/2026 | 5/26/2026 1:59:02 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 9,147 | 0.62 | 0.45 | 0.19 | -0.01 | 5/21/2026 | 5/26/2026 1:59:02 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.03 | 1 | 5,976 | 0.68 | 0.29 | 0.16 | -0.01 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.84 | 0.17 | 0.12 | 0.00 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.00 | 0.10 | 0.08 | 0.00 | 5/13/2026 | 5/26/2026 1:59:02 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.83 | 0.06 | 0.05 | 0.00 | 5/13/2026 | 5/26/2026 1:59:02 PM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.97 | 0.03 | 0.03 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.08 | 0.02 | 0.02 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.29 | 0.01 | 0.01 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.05 | 1.03 | % | 1.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.04 | 3 | 5 | 1.21 | -0.01 | 0.05 | 0.00 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 6.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.15 | -42.86% | 0.06 | 1 | 3 | 0.89 | -0.18 | 0.15 | 0.00 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 7.00 | 0.70 | 0.95 | 0.83 | 0.70 | -0.05 | -6.67% | 0.12 | 37 | 3,566 | 0.89 | -0.36 | 0.18 | -0.01 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 8.00 | 0.05 | 1.65 | 0.85 | 1.48 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.33 | -0.55 | 0.19 | -0.01 | 5/18/2026 | 5/26/2026 1:59:02 PM EST |
| 9.00 | 1.70 | 2.50 | 2.10 | 2.18 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.84 | -0.71 | 0.16 | -0.01 | 5/21/2026 | 5/26/2026 1:59:02 PM EST |
| 10.00 | 2.55 | 3.40 | 2.98 | 2.00 | 0.00 | 0.00% | 0.30 | 0 | 733 | 1.40 | -0.83 | 0.12 | 0.00 | 4/27/2026 | 5/26/2026 1:59:02 PM EST |
| 11.00 | 2.20 | 5.70 | 3.95 | 2.90 | 0.00 | 0.00% | 0.36 | 0 | 50 | 2.77 | -0.90 | 0.08 | 0.00 | 4/15/2026 | 5/26/2026 1:59:02 PM EST |
| 12.00 | 3.20 | 5.30 | 4.25 | 3.00 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.64 | -0.94 | 0.05 | 0.00 | 4/17/2026 | 5/26/2026 1:59:02 PM EST |
| 13.00 | 4.20 | 7.70 | 5.95 | % | 0.46 | 0 | 0 | 3.08 | -0.97 | 0.03 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 14.00 | 6.20 | 8.80 | 7.50 | % | 0.54 | 0 | 0 | 3.29 | -0.98 | 0.02 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 15.00 | 6.00 | 8.20 | 7.10 | % | 0.47 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 16.00 | 8.20 | 10.80 | 9.50 | % | 0.59 | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 17.00 | 8.10 | 11.80 | 9.95 | % | 0.59 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 18.00 | 10.20 | 12.70 | 11.45 | % | 0.64 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 19.00 | 10.00 | 13.70 | 11.85 | % | 0.62 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 20.00 | 11.00 | 14.70 | 12.85 | % | 0.64 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST |