Options Chain for KODIAK AI INC. COM (KDK) - $5.07 as of 7/8/2026 1:00:46 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 | 3.10 | 4.60 | 3.85 | 4.25 | 0.00 | 0.00% | 3.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 11:58:59 AM EST |
| 2.00 | 2.05 | 3.60 | 2.83 | 3.30 | 0.00 | 0.00% | 1.42 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 11:58:59 AM EST |
| 3.00 | 1.05 | 2.95 | 2.00 | 3.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 11:58:59 AM EST |
| 4.00 | 0.05 | 1.95 | 1.00 | 2.12 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.90 | 0.96 | 0.12 | -0.01 | 6/22/2026 | 7/8/2026 11:58:59 AM EST |
| 5.00 | 0.15 | 0.50 | 0.33 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 656 | 0.88 | 0.58 | 0.55 | -0.02 | 7/7/2026 | 7/8/2026 11:58:59 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,503 | 0.92 | 0.13 | 0.30 | -0.01 | 7/7/2026 | 7/8/2026 11:58:59 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 1.45 | 0.01 | 0.05 | 0.00 | 7/2/2026 | 7/8/2026 11:58:59 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,467 | 2.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 11:58:59 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,667 | 2.22 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 11:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.51 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 11:58:59 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 261 | 4.25 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/8/2026 11:58:59 AM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 11:58:59 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | -0.04 | 0.12 | -0.01 | 6/15/2026 | 7/8/2026 11:58:59 AM EST |
| 5.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 217 | 0.91 | -0.42 | 0.55 | -0.02 | 7/7/2026 | 7/8/2026 11:58:59 AM EST |
| 6.00 | 0.85 | 1.30 | 1.08 | 0.69 | 0.00 | 0.00% | 0.18 | 0 | 1,306 | 2.17 | -0.87 | 0.30 | -0.01 | 7/2/2026 | 7/8/2026 11:58:59 AM EST |
| 7.00 | 1.05 | 2.70 | 1.88 | 1.50 | 0.00 | 0.00% | 0.27 | 0 | 3,621 | 4.23 | -0.99 | 0.05 | 0.00 | 7/2/2026 | 7/8/2026 11:58:59 AM EST |
| 8.00 | 2.10 | 3.50 | 2.80 | 2.13 | 0.00 | 0.00% | 0.35 | 0 | 24 | 4.18 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 11:58:59 AM EST |
| 9.00 | 3.80 | 4.10 | 3.95 | 3.24 | 0.00 | 0.00% | 0.44 | 0 | 17 | 3.53 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 11:58:59 AM EST |
| 10.00 | 4.80 | 5.10 | 4.95 | 4.70 | 0.00 | 0.00% | 0.49 | 0 | 435 | 3.92 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 11:58:59 AM EST |
| 11.00 | 5.20 | 6.40 | 5.80 | 2.90 | 0.00 | 0.00% | 0.53 | 0 | 50 | 5.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 7/8/2026 11:58:59 AM EST |
| 12.00 | 6.10 | 7.90 | 7.00 | 3.00 | 0.00 | 0.00% | 0.58 | 0 | 25 | 7.12 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 7/8/2026 11:58:59 AM EST |
| 13.00 | 7.20 | 8.40 | 7.80 | % | 0.60 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 14.00 | 8.10 | 10.10 | 9.10 | % | 0.65 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 15.00 | 9.20 | 10.40 | 9.80 | 8.30 | 0.00 | 0.00% | 0.65 | 0 | 25 | 6.18 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 11:58:59 AM EST |
| 16.00 | 10.20 | 11.40 | 10.80 | % | 0.68 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 17.00 | 11.00 | 12.30 | 11.65 | % | 0.69 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 18.00 | 12.00 | 13.90 | 12.95 | % | 0.72 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 19.00 | 13.00 | 14.30 | 13.65 | % | 0.72 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST | |||
| 20.00 | 14.10 | 15.30 | 14.70 | % | 0.73 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:59 AM EST |