Options Chain for KODIAK SCIENCES INC COM (KOD) - $41.91 as of 7/27/2026 8:09:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 37.40 | 41.50 | 39.45 | 36.51 | 0.00 | 0.00% | 13.15 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:58 PM EST |
| 5.00 | 35.40 | 39.50 | 37.45 | 31.35 | 0.00 | 0.00% | 7.49 | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:58 PM EST |
| 8.00 | 32.40 | 36.50 | 34.45 | % | 4.31 | 0 | 11 | 4.97 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 10.00 | 30.40 | 34.50 | 32.45 | 34.00 | 0.00 | 0.00% | 3.25 | 0 | 4 | 4.24 | 0.98 | 0.00 | -0.02 | 5/1/2026 | 7/27/2026 3:59:58 PM EST |
| 13.00 | 27.40 | 31.50 | 29.45 | % | 2.27 | 0 | 1 | 3.46 | 0.96 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 15.00 | 25.50 | 29.50 | 27.50 | 28.02 | 0.00 | 0.00% | 1.83 | 0 | 9 | 3.06 | 0.96 | 0.00 | -0.03 | 5/11/2026 | 7/27/2026 3:59:58 PM EST |
| 17.00 | 23.50 | 27.50 | 25.50 | 19.45 | 0.00 | 0.00% | 1.50 | 0 | 11 | 2.74 | 0.95 | 0.00 | -0.03 | 3/26/2026 | 7/27/2026 3:59:58 PM EST |
| 20.00 | 20.70 | 25.00 | 22.85 | 22.10 | 0.00 | 0.00% | 1.14 | 0 | 314 | 2.31 | 0.93 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 21.00 | 19.70 | 24.00 | 21.85 | 19.80 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.21 | 0.93 | 0.01 | -0.04 | 3/27/2026 | 7/27/2026 3:59:58 PM EST |
| 22.00 | 18.70 | 23.00 | 20.85 | 22.68 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.10 | 0.92 | 0.01 | -0.04 | 4/1/2026 | 7/27/2026 3:59:58 PM EST |
| 23.00 | 18.00 | 22.00 | 20.00 | % | 0.87 | 0 | 0 | 2.14 | 0.91 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 24.00 | 17.00 | 21.00 | 19.00 | % | 0.79 | 0 | 2 | 2.03 | 0.90 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 25.00 | 16.20 | 20.00 | 18.10 | 13.00 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.93 | 0.89 | 0.01 | -0.04 | 5/18/2026 | 7/27/2026 3:59:58 PM EST |
| 26.00 | 15.20 | 19.50 | 17.35 | % | 0.67 | 0 | 0 | 1.83 | 0.88 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 27.00 | 14.50 | 18.50 | 16.50 | 13.91 | 0.00 | 0.00% | 0.61 | 0 | 13 | 1.73 | 0.87 | 0.01 | -0.05 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 28.00 | 13.50 | 17.50 | 15.50 | % | 0.55 | 0 | 1 | 1.76 | 0.86 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 29.00 | 12.70 | 16.70 | 14.70 | % | 0.51 | 0 | 0 | 1.67 | 0.84 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 30.00 | 13.00 | 16.00 | 14.50 | 14.50 | 0.00 | 0.00% | 0.48 | 0 | 175 | 1.24 | 0.83 | 0.01 | -0.05 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 31.00 | 11.20 | 15.00 | 13.10 | 11.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.58 | 0.81 | 0.01 | -0.06 | 3/26/2026 | 7/27/2026 3:59:58 PM EST |
| 32.00 | 10.60 | 14.50 | 12.55 | % | 0.39 | 0 | 0 | 1.01 | 0.79 | 0.01 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 33.00 | 9.90 | 13.50 | 11.70 | 9.60 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.00 | 0.78 | 0.01 | -0.06 | 7/2/2026 | 7/27/2026 3:59:58 PM EST |
| 34.00 | 9.10 | 13.00 | 11.05 | 12.03 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.02 | 0.76 | 0.02 | -0.06 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 35.00 | 8.40 | 12.40 | 10.40 | 11.45 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.03 | 0.75 | 0.02 | -0.06 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 36.00 | 7.90 | 11.50 | 9.70 | 9.84 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.02 | 0.72 | 0.02 | -0.06 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 37.00 | 7.20 | 11.00 | 9.10 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.02 | 0.70 | 0.02 | -0.06 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 38.00 | 6.60 | 10.50 | 8.55 | % | 0.23 | 0 | 2 | 1.02 | 0.68 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 39.00 | 6.20 | 10.00 | 8.10 | % | 0.21 | 0 | 0 | 1.04 | 0.66 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 5.70 | 9.50 | 7.60 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.04 | 0.63 | 0.02 | -0.06 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 41.00 | 5.20 | 9.00 | 7.10 | 6.28 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.03 | 0.60 | 0.02 | -0.06 | 7/9/2026 | 7/27/2026 3:59:58 PM EST |
| 42.00 | 4.60 | 8.50 | 6.55 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.02 | 0.58 | 0.03 | -0.06 | 6/8/2026 | 7/27/2026 3:59:58 PM EST |
| 43.00 | 4.10 | 8.00 | 6.05 | 3.24 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.01 | 0.55 | 0.03 | -0.06 | 6/11/2026 | 7/27/2026 3:59:58 PM EST |
| 44.00 | 3.70 | 7.50 | 5.60 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | 0.53 | 0.03 | -0.06 | 7/10/2026 | 7/27/2026 3:59:58 PM EST |
| 45.00 | 3.30 | 6.10 | 4.70 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 1,204 | 0.92 | 0.50 | 0.03 | -0.06 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 46.00 | 2.95 | 7.00 | 4.98 | % | 0.11 | 0 | 0 | 1.01 | 0.48 | 0.03 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 47.00 | 3.50 | 5.00 | 4.25 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 395 | 0.95 | 0.45 | 0.03 | -0.06 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 48.00 | 2.30 | 6.00 | 4.15 | % | 0.09 | 0 | 0 | 0.98 | 0.43 | 0.03 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 49.00 | 2.00 | 5.50 | 3.75 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.96 | 0.41 | 0.03 | -0.06 | 5/15/2026 | 7/27/2026 3:59:58 PM EST |
| 50.00 | 1.65 | 5.50 | 3.58 | 4.64 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.97 | 0.39 | 0.02 | -0.06 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 0.40 | 4.50 | 2.45 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.93 | 0.29 | 0.02 | -0.05 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 3.80 | 1.90 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.35 | 0.22 | 0.02 | -0.04 | 7/13/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 0.40 | 1.75 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.94 | 0.12 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.25 | 1.13 | % | 0.38 | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.49 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | -0.02 | 0.00 | -0.02 | 6/22/2026 | 7/27/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.96 | -0.04 | 0.00 | -0.03 | 6/22/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 0.10 | 2.30 | 1.20 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.12 | -0.04 | 0.00 | -0.03 | 7/8/2026 | 7/27/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.59 | -0.05 | 0.00 | -0.03 | 6/11/2026 | 7/27/2026 3:59:58 PM EST |
| 20.00 | 0.25 | 2.45 | 1.35 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 815 | 1.72 | -0.07 | 0.00 | -0.04 | 7/8/2026 | 7/27/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 1 | 2.16 | -0.07 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.07 | -0.08 | 0.01 | -0.04 | 7/8/2026 | 7/27/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.54 | -0.09 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.75 | 1.38 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.91 | -0.10 | 0.01 | -0.04 | 3/27/2026 | 7/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.85 | 1.43 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.84 | -0.11 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 4 | 1.81 | -0.12 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 3.30 | 1.65 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.77 | -0.13 | 0.01 | -0.05 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 1.67 | -0.14 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 1.63 | -0.16 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 3.90 | 1.95 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.63 | -0.17 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 31.00 | 0.10 | 4.00 | 2.05 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.01 | -0.19 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 32.00 | 0.10 | 4.30 | 2.20 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.98 | -0.21 | 0.01 | -0.06 | 6/2/2026 | 7/27/2026 3:59:58 PM EST |
| 33.00 | 0.35 | 3.90 | 2.13 | 7.16 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.94 | -0.22 | 0.01 | -0.06 | 6/5/2026 | 7/27/2026 3:59:58 PM EST |
| 34.00 | 0.70 | 5.00 | 2.85 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 63 | 1.04 | -0.24 | 0.02 | -0.06 | 6/4/2026 | 7/27/2026 3:59:58 PM EST |
| 35.00 | 2.25 | 5.00 | 3.63 | 2.51 | -0.79 | -23.94% | 0.10 | 1 | 1,474 | 1.14 | -0.25 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 36.00 | 2.40 | 4.10 | 3.25 | % | 0.09 | 0 | 0 | 1.00 | -0.28 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 37.00 | 1.90 | 5.50 | 3.70 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.00 | -0.30 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 38.00 | 2.35 | 5.90 | 4.13 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.99 | -0.32 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 39.00 | 2.90 | 6.50 | 4.70 | 5.95 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.01 | -0.34 | 0.02 | -0.06 | 7/10/2026 | 7/27/2026 3:59:58 PM EST |
| 40.00 | 3.20 | 6.90 | 5.05 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.99 | -0.37 | 0.02 | -0.06 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 41.00 | 3.70 | 7.50 | 5.60 | % | 0.14 | 0 | 0 | 0.99 | -0.40 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 42.00 | 4.40 | 8.00 | 6.20 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.00 | -0.42 | 0.03 | -0.06 | 5/11/2026 | 7/27/2026 3:59:58 PM EST |
| 43.00 | 4.80 | 8.50 | 6.65 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.97 | -0.45 | 0.03 | -0.06 | 6/4/2026 | 7/27/2026 3:59:58 PM EST |
| 44.00 | 5.50 | 9.00 | 7.25 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -0.47 | 0.03 | -0.06 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 45.00 | 6.00 | 9.50 | 7.75 | % | 0.17 | 0 | 0 | 0.95 | -0.50 | 0.03 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 46.00 | 6.80 | 10.00 | 8.40 | % | 0.18 | 0 | 0 | 0.95 | -0.52 | 0.03 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 47.00 | 7.50 | 11.00 | 9.25 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.97 | -0.55 | 0.03 | -0.06 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 48.00 | 8.10 | 11.50 | 9.80 | % | 0.20 | 0 | 0 | 0.95 | -0.57 | 0.03 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 49.00 | 8.80 | 12.00 | 10.40 | % | 0.21 | 0 | 0 | 0.93 | -0.59 | 0.03 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 9.60 | 13.00 | 11.30 | % | 0.23 | 0 | 0 | 0.95 | -0.61 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 13.30 | 16.50 | 14.90 | % | 0.27 | 0 | 0 | 0.86 | -0.71 | 0.02 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 60.00 | 17.70 | 21.00 | 19.35 | % | 0.32 | 0 | 0 | 1.30 | -0.78 | 0.02 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 22.00 | 25.50 | 23.75 | % | 0.37 | 0 | 0 | 1.31 | -0.88 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST |