Options Chain for KODIAK AI INC. COM (KDK) - $6.98 as of 6/3/2026 2:30:29 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 | 4.40 | 7.60 | 6.00 | % | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 2.00 | 4.10 | 5.70 | 4.90 | 5.25 | 0.00 | 0.00% | 2.45 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 12:58:41 PM EST |
| 3.00 | 2.45 | 4.60 | 3.53 | 5.20 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 12:58:41 PM EST |
| 4.00 | 1.45 | 3.50 | 2.48 | 3.45 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 12:58:41 PM EST |
| 5.00 | 0.55 | 3.30 | 1.93 | 4.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.15 | 0.98 | 0.15 | 0.00 | 5/6/2026 | 6/3/2026 12:58:41 PM EST |
| 6.00 | 0.75 | 1.55 | 1.15 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 68 | 1.40 | 0.73 | 0.24 | 0.00 | 5/21/2026 | 6/3/2026 12:58:41 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.05 | -9.10% | 0.06 | 1 | 322 | 0.65 | 0.46 | 0.26 | -0.01 | 6/3/2026 | 6/3/2026 12:58:41 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.08 | -24.25% | 0.03 | 5,196 | 10,387 | 0.73 | 0.24 | 0.20 | 0.00 | 6/3/2026 | 6/3/2026 12:58:41 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 5,022 | 6,701 | 0.96 | 0.11 | 0.12 | 0.00 | 6/3/2026 | 6/3/2026 12:58:41 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.95 | 0.05 | 0.06 | 0.00 | 6/1/2026 | 6/3/2026 12:58:41 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 261 | 1.46 | 0.02 | 0.03 | 0.00 | 5/13/2026 | 6/3/2026 12:58:41 PM EST |
| 12.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 20 | 3.09 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 6/3/2026 12:58:41 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 16.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 3.00 | 0.00 | 1.30 | 0.65 | % | 0.22 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 4.00 | 0.00 | 1.30 | 0.65 | % | 0.16 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.64 | -0.02 | 0.15 | 0.00 | 5/26/2026 | 6/3/2026 12:58:41 PM EST |
| 6.00 | 0.05 | 0.70 | 0.38 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.70 | -0.27 | 0.24 | 0.00 | 6/2/2026 | 6/3/2026 12:58:41 PM EST |
| 7.00 | 0.85 | 1.05 | 0.95 | 1.02 | +0.02 | +2.00% | 0.14 | 32 | 3,603 | 0.78 | -0.54 | 0.26 | -0.01 | 6/3/2026 | 6/3/2026 12:58:41 PM EST |
| 8.00 | 1.35 | 2.80 | 2.08 | 1.81 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.05 | -0.76 | 0.20 | 0.00 | 5/27/2026 | 6/3/2026 12:58:41 PM EST |
| 9.00 | 2.20 | 2.75 | 2.48 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.29 | -0.89 | 0.12 | 0.00 | 6/2/2026 | 6/3/2026 12:58:41 PM EST |
| 10.00 | 3.10 | 4.20 | 3.65 | 3.00 | 0.00 | 0.00% | 0.36 | 0 | 678 | 1.86 | -0.95 | 0.06 | 0.00 | 5/26/2026 | 6/3/2026 12:58:41 PM EST |
| 11.00 | 4.10 | 5.30 | 4.70 | 2.90 | 0.00 | 0.00% | 0.43 | 0 | 50 | 2.16 | -0.98 | 0.03 | 0.00 | 4/15/2026 | 6/3/2026 12:58:41 PM EST |
| 12.00 | 3.90 | 6.00 | 4.95 | 3.00 | 0.00 | 0.00% | 0.41 | 0 | 25 | 1.95 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 6/3/2026 12:58:41 PM EST |
| 13.00 | 5.80 | 7.10 | 6.45 | % | 0.50 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 14.00 | 5.90 | 9.40 | 7.65 | % | 0.55 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 15.00 | 6.90 | 10.40 | 8.65 | 8.30 | 0.00 | 0.00% | 0.58 | 0 | 25 | 3.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 12:58:41 PM EST |
| 16.00 | 7.90 | 11.50 | 9.70 | % | 0.61 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 17.00 | 8.70 | 12.50 | 10.60 | % | 0.62 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 18.00 | 9.80 | 13.50 | 11.65 | % | 0.65 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 19.00 | 11.00 | 13.70 | 12.35 | % | 0.65 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST | |||
| 20.00 | 11.70 | 14.60 | 13.15 | % | 0.66 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/3/2026 12:58:41 PM EST |