Options Chain for KODIAK AI INC. COM (KDK) - $5.32 as of 7/5/2026 9:41:16 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 | 4.00 | 6.00 | 5.00 | 5.16 | 0.00 | 0.00% | 5.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 2.00 | 2.50 | 5.00 | 3.75 | % | 1.88 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 3.00 | 2.15 | 3.40 | 2.78 | 2.45 | 0.00 | 0.00% | 0.93 | 0 | 9 | 3.86 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 4.00 | 0.40 | 2.95 | 1.68 | 2.02 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.64 | 0.86 | 0.17 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 0.40 | 1.05 | 0.73 | 0.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | 0.61 | 0.25 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.05 | 4 | 12,518 | 0.74 | 0.37 | 0.24 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,545 | 0.82 | 0.20 | 0.18 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,753 | 1.20 | 0.10 | 0.11 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.47 | 0.05 | 0.06 | 0.00 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 166 | 1.20 | 0.02 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.01 | 0.02 | 0.00 | 5/28/2026 | 7/2/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 | 1.85 | 0.93 | % | 0.93 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 1.83 | -0.14 | 0.17 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 5.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.20 | -30.77% | 0.11 | 5 | 863 | 0.87 | -0.39 | 0.25 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 6.00 | 0.70 | 1.35 | 1.03 | 0.95 | -0.25 | -20.84% | 0.17 | 15 | 97 | 0.65 | -0.63 | 0.24 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 7.00 | 1.25 | 2.50 | 1.88 | 2.01 | 0.00 | 0.00% | 0.27 | 0 | 5,327 | 1.64 | -0.80 | 0.18 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 8.00 | 1.20 | 4.20 | 2.70 | 2.20 | 0.00 | 0.00% | 0.34 | 0 | 51 | 2.82 | -0.90 | 0.11 | 0.00 | 6/5/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 2.20 | 4.10 | 3.15 | 3.13 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.52 | -0.95 | 0.06 | 0.00 | 5/8/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 4.60 | 5.10 | 4.85 | 4.80 | 0.00 | 0.00% | 0.48 | 0 | 426 | 1.69 | -0.98 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 11.00 | 4.20 | 7.20 | 5.70 | % | 0.52 | 0 | 0 | 3.37 | -0.99 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 12.00 | 5.10 | 8.60 | 6.85 | % | 0.57 | 0 | 0 | 4.04 | -1.00 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 13.00 | 6.10 | 9.60 | 7.85 | % | 0.60 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 14.00 | 7.10 | 10.60 | 8.85 | % | 0.63 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 15.00 | 8.10 | 11.60 | 9.85 | 8.60 | 0.00 | 0.00% | 0.66 | 0 | 190 | 4.38 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 16.00 | 9.10 | 12.50 | 10.80 | % | 0.68 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 17.00 | 10.30 | 13.50 | 11.90 | % | 0.70 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 18.00 | 11.10 | 14.50 | 12.80 | % | 0.71 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 19.00 | 12.20 | 15.50 | 13.85 | 10.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 13.10 | 16.50 | 14.80 | % | 0.74 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |