Options Chain for KODIAK AI INC. COM (KDK) - $8.00 as of 11/13/2025 2:30:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.90 | 4.60 | 4.25 | 5.29 | 0.00 | 0.00% | 1.70 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/13/2025 2:58:53 PM EST |
| 5.00 | 0.75 | 3.40 | 2.08 | 2.80 | 0.00 | 0.00% | 0.42 | 0 | 5 | 7.91 | 0.96 | 0.09 | -0.01 | 11/11/2025 | 11/13/2025 2:58:53 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.70 | -82.36% | 0.02 | 43 | 3,651 | 1.10 | 0.25 | 0.29 | -0.02 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 150 | 5,069 | 1.78 | 0.01 | 0.02 | 0.00 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 3,890 | 2.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,519 | 3.94 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 61 | 6.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:58:53 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 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 5.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.01 | 63 | 928 | 1.39 | -0.04 | 0.09 | -0.01 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 7.50 | 0.85 | 1.15 | 1.00 | 1.09 | +0.60 | +122.45% | 0.13 | 200 | 701 | 1.23 | -0.75 | 0.29 | -0.02 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 10.00 | 2.85 | 3.80 | 3.33 | 3.50 | +1.18 | +50.87% | 0.33 | 8 | 165 | 3.17 | -0.99 | 0.02 | 0.00 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 12.50 | 4.40 | 7.20 | 5.80 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 11 | 6.64 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:53 PM EST |
| 15.00 | 6.90 | 9.70 | 8.30 | % | 0.55 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST | |||
| 17.50 | 9.50 | 12.20 | 10.85 | 9.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 7.97 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:58:53 PM EST |
| 20.00 | 11.90 | 14.70 | 13.30 | % | 0.67 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST | |||
| 22.50 | 14.40 | 16.90 | 15.65 | % | 0.70 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST |