Options Chain for KODIAK AI INC. COM (KDK) - $7.97 as of 5/22/2026 7:44:50 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 | 5.60 | 8.00 | 6.80 | 6.95 | 0.00 | 0.00% | 6.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 2.50 | 4.90 | 5.80 | 5.35 | 5.30 | 0.00 | 0.00% | 2.14 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 4.00 | 3.20 | 4.80 | 4.00 | % | 1.00 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 5.00 | 2.10 | 3.80 | 2.95 | 2.27 | 0.00 | 0.00% | 0.59 | 0 | 15 | 3.38 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 6.00 | 1.00 | 2.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.28 | 0 | 125 | 1.93 | 0.92 | 0.12 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 7.50 | 0.55 | 0.60 | 0.58 | 0.61 | +0.01 | +1.67% | 0.08 | 437 | 12,179 | 0.57 | 0.59 | 0.26 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 103 | 20,292 | 0.65 | 0.23 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 3 | 17,649 | 0.80 | 0.10 | 0.11 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 838 | 1.10 | 0.04 | 0.05 | 0.00 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8,584 | 1.22 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,173 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 3.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 928 | 1.24 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.80 | -0.08 | 0.12 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 7.50 | 0.40 | 0.75 | 0.58 | 0.70 | 0.00 | 0.00% | 0.08 | 11 | 11,091 | 0.81 | -0.41 | 0.26 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 9.00 | 1.30 | 2.00 | 1.65 | 1.55 | -0.39 | -20.11% | 0.18 | 1 | 1,845 | 0.92 | -0.77 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 10.00 | 2.20 | 3.80 | 3.00 | 2.80 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.64 | -0.90 | 0.11 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 11.00 | 2.10 | 4.90 | 3.50 | 2.60 | 0.00 | 0.00% | 0.32 | 0 | 137 | 3.03 | -0.96 | 0.05 | 0.00 | 4/15/2026 | 5/22/2026 4:00:00 PM EST |
| 12.50 | 4.20 | 7.20 | 5.70 | 5.20 | 0.00 | 0.00% | 0.46 | 0 | 248 | 4.32 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 14.00 | 4.90 | 8.70 | 6.80 | % | 0.49 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 15.00 | 6.20 | 9.70 | 7.95 | 5.60 | 0.00 | 0.00% | 0.53 | 0 | 34 | 4.75 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:00 PM EST |
| 16.00 | 6.90 | 10.70 | 8.80 | % | 0.55 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 17.50 | 9.40 | 12.10 | 10.75 | % | 0.61 | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 19.00 | 9.90 | 13.60 | 11.75 | % | 0.62 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 20.00 | 11.20 | 14.60 | 12.90 | % | 0.65 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST |