Options Chain for KODIAK SCIENCES INC COM (KOD) - $20.25 as of 11/13/2025 2:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 15.00 | 18.50 | 16.75 | % | 8.38 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:04 PM EST | |||
| 3.00 | 13.80 | 17.50 | 15.65 | % | 5.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:04 PM EST | |||
| 4.00 | 12.90 | 16.50 | 14.70 | 12.20 | 0.00 | 0.00% | 3.67 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/13/2025 2:59:04 PM EST |
| 5.00 | 11.90 | 15.50 | 13.70 | % | 2.74 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:04 PM EST | |||
| 6.00 | 11.70 | 14.50 | 13.10 | 9.00 | 0.00 | 0.00% | 2.18 | 0 | 1 | 0.02 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 2:59:04 PM EST |
| 7.00 | 9.90 | 13.50 | 11.70 | % | 1.67 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:04 PM EST | |||
| 8.00 | 9.00 | 12.50 | 10.75 | % | 1.34 | 0 | 0 | 8.41 | 1.00 | 0.00 | -0.01 | 11/13/2025 2:59:04 PM EST | |||
| 9.00 | 8.70 | 11.50 | 10.10 | 5.50 | 0.00 | 0.00% | 1.12 | 0 | 2 | 7.38 | 0.99 | 0.00 | -0.02 | 10/9/2025 | 11/13/2025 2:59:04 PM EST |
| 10.00 | 7.60 | 10.50 | 9.05 | 8.15 | 0.00 | 0.00% | 0.91 | 0 | 17 | 6.50 | 0.98 | 0.01 | -0.05 | 10/22/2025 | 11/13/2025 2:59:04 PM EST |
| 11.00 | 6.80 | 9.00 | 7.90 | 7.90 | +2.20 | +38.60% | 0.72 | 4 | 2 | 4.88 | 0.97 | 0.01 | -0.09 | 11/13/2025 | 11/13/2025 2:59:04 PM EST |
| 12.00 | 5.70 | 8.50 | 7.10 | 3.90 | 0.00 | 0.00% | 0.59 | 0 | 30 | 5.03 | 0.95 | 0.02 | -0.11 | 10/15/2025 | 11/13/2025 2:59:04 PM EST |
| 13.00 | 4.70 | 7.50 | 6.10 | 5.50 | 0.00 | 0.00% | 0.47 | 0 | 11 | 5.10 | 0.91 | 0.03 | -0.13 | 10/21/2025 | 11/13/2025 2:59:04 PM EST |
| 14.00 | 3.80 | 7.00 | 5.40 | 6.00 | 0.00 | 0.00% | 0.39 | 0 | 8 | 4.47 | 0.88 | 0.04 | -0.14 | 11/12/2025 | 11/13/2025 2:59:04 PM EST |
| 15.00 | 3.10 | 6.00 | 4.55 | 4.88 | +2.68 | +121.82% | 0.30 | 10 | 76 | 3.88 | 0.82 | 0.04 | -0.16 | 11/13/2025 | 11/13/2025 2:59:04 PM EST |
| 16.00 | 2.35 | 5.00 | 3.68 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 167 | 3.33 | 0.77 | 0.05 | -0.18 | 11/11/2025 | 11/13/2025 2:59:04 PM EST |
| 17.00 | 1.45 | 5.00 | 3.23 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 19 | 3.85 | 0.71 | 0.06 | -0.18 | 11/12/2025 | 11/13/2025 2:59:04 PM EST |
| 18.00 | 1.15 | 4.90 | 3.03 | 1.72 | 0.00 | 0.00% | 0.17 | 0 | 36 | 2.21 | 0.64 | 0.07 | -0.19 | 11/5/2025 | 11/13/2025 2:59:04 PM EST |
| 19.00 | 0.60 | 2.90 | 1.75 | 2.04 | +0.77 | +60.63% | 0.09 | 1 | 34 | 1.55 | 0.57 | 0.07 | -0.18 | 11/13/2025 | 11/13/2025 2:59:04 PM EST |
| 20.00 | 0.80 | 1.80 | 1.30 | 1.00 | -0.60 | -37.50% | 0.07 | 1 | 347 | 1.50 | 0.50 | 0.08 | -0.18 | 11/13/2025 | 11/13/2025 2:59:04 PM EST |
| 21.00 | 0.20 | 1.50 | 0.85 | 0.57 | -0.93 | -62.00% | 0.04 | 3 | 47 | 1.35 | 0.43 | 0.08 | -0.17 | 11/13/2025 | 11/13/2025 2:59:04 PM EST |
| 22.00 | 0.05 | 1.35 | 0.70 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.37 | 0.37 | 0.07 | -0.16 | 11/12/2025 | 11/13/2025 2:59:04 PM EST |
| 23.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.99 | 0.31 | 0.07 | -0.15 | 9/24/2025 | 11/13/2025 2:59:04 PM EST |
| 24.00 | 0.00 | 1.70 | 0.85 | 0.84 | +0.34 | +68.00% | 0.04 | 1 | 10 | 2.93 | 0.26 | 0.06 | -0.13 | 11/13/2025 | 11/13/2025 2:59:04 PM EST |
| 25.00 | 0.20 | 0.55 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.54 | 0.24 | 0.06 | -0.13 | 11/7/2025 | 11/13/2025 2:59:04 PM EST |
| 26.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.10 | 0.18 | 0.05 | -0.10 | 10/21/2025 | 11/13/2025 2:59:04 PM EST |
| 27.00 | 0.00 | 4.40 | 2.20 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 6.05 | 0.15 | 0.04 | -0.09 | 10/21/2025 | 11/13/2025 2:59:04 PM EST |
| 28.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 3.62 | 0.12 | 0.04 | -0.08 | 11/13/2025 2:59:04 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.01 | 0.10 | 0.03 | -0.07 | 10/3/2025 | 11/13/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.15 | 0.08 | 0.03 | -0.06 | 11/7/2025 | 11/13/2025 2:59:04 PM EST |
| 31.00 | 0.00 | 4.40 | 2.20 | % | 0.07 | 0 | 0 | 6.69 | 0.06 | 0.02 | -0.05 | 11/13/2025 2:59:04 PM EST | |||
| 32.00 | 0.00 | 4.40 | 2.20 | % | 0.07 | 0 | 0 | 6.83 | 0.05 | 0.02 | -0.04 | 11/13/2025 2:59:04 PM EST | |||
| 33.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 6.88 | 0.04 | 0.02 | -0.03 | 11/13/2025 2:59:04 PM EST | |||
| 34.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 7.01 | 0.03 | 0.01 | -0.03 | 11/13/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 7.13 | 0.02 | 0.01 | -0.02 | 11/13/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 4.30 | 2.15 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:04 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:04 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 2:59:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | -0.01 | 11/13/2025 2:59:04 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.53 | -0.01 | 0.00 | -0.02 | 11/13/2025 2:59:04 PM EST | |||
| 10.00 | 0.05 | 1.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 120 | 3.66 | -0.02 | 0.01 | -0.05 | 11/11/2025 | 11/13/2025 2:59:04 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.36 | -0.03 | 0.01 | -0.09 | 11/13/2025 2:59:04 PM EST | |||
| 12.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 8.91 | -0.05 | 0.02 | -0.11 | 10/17/2025 | 11/13/2025 2:59:04 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.90 | -0.09 | 0.03 | -0.13 | 10/16/2025 | 11/13/2025 2:59:04 PM EST |
| 14.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.16 | 0 | 41 | 7.38 | -0.12 | 0.04 | -0.14 | 11/5/2025 | 11/13/2025 2:59:04 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 157 | 2.05 | -0.18 | 0.04 | -0.16 | 11/6/2025 | 11/13/2025 2:59:04 PM EST |
| 16.00 | 0.15 | 1.35 | 0.75 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 63 | 1.80 | -0.23 | 0.05 | -0.18 | 11/7/2025 | 11/13/2025 2:59:04 PM EST |
| 17.00 | 0.30 | 2.05 | 1.18 | 0.61 | -0.24 | -28.24% | 0.07 | 1 | 14 | 1.92 | -0.29 | 0.06 | -0.18 | 11/13/2025 | 11/13/2025 2:59:04 PM EST |
| 18.00 | 0.65 | 2.80 | 1.73 | 1.17 | +0.17 | +17.00% | 0.10 | 3 | 12 | 2.06 | -0.36 | 0.07 | -0.19 | 11/13/2025 | 11/13/2025 2:59:04 PM EST |
| 19.00 | 1.00 | 3.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.19 | -0.43 | 0.07 | -0.18 | 11/12/2025 | 11/13/2025 2:59:04 PM EST |
| 20.00 | 1.00 | 3.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.50 | -0.50 | 0.08 | -0.18 | 10/31/2025 | 11/13/2025 2:59:04 PM EST |
| 21.00 | 1.00 | 4.10 | 2.55 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.64 | -0.57 | 0.08 | -0.17 | 11/11/2025 | 11/13/2025 2:59:04 PM EST |
| 22.00 | 1.50 | 5.00 | 3.25 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.84 | -0.63 | 0.07 | -0.16 | 10/20/2025 | 11/13/2025 2:59:04 PM EST |
| 23.00 | 3.00 | 5.90 | 4.45 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.00 | -0.69 | 0.07 | -0.15 | 11/10/2025 | 11/13/2025 2:59:04 PM EST |
| 24.00 | 4.50 | 6.80 | 5.65 | % | 0.24 | 0 | 0 | 3.15 | -0.74 | 0.06 | -0.13 | 11/13/2025 2:59:04 PM EST | |||
| 25.00 | 4.50 | 7.60 | 6.05 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.16 | -0.76 | 0.06 | -0.13 | 10/30/2025 | 11/13/2025 2:59:04 PM EST |
| 26.00 | 5.50 | 9.90 | 7.70 | % | 0.30 | 0 | 0 | 4.49 | -0.82 | 0.05 | -0.10 | 11/13/2025 2:59:04 PM EST | |||
| 27.00 | 6.50 | 11.00 | 8.75 | % | 0.32 | 0 | 0 | 4.99 | -0.85 | 0.04 | -0.09 | 11/13/2025 2:59:04 PM EST | |||
| 28.00 | 7.50 | 11.90 | 9.70 | % | 0.35 | 0 | 0 | 5.09 | -0.88 | 0.04 | -0.08 | 11/13/2025 2:59:04 PM EST | |||
| 29.00 | 8.50 | 13.00 | 10.75 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.37 | -0.90 | 0.03 | -0.07 | 11/11/2025 | 11/13/2025 2:59:04 PM EST |
| 30.00 | 9.60 | 12.80 | 11.20 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.31 | -0.92 | 0.03 | -0.06 | 11/11/2025 | 11/13/2025 2:59:04 PM EST |
| 31.00 | 10.50 | 14.90 | 12.70 | % | 0.41 | 0 | 0 | 5.62 | -0.94 | 0.02 | -0.05 | 11/13/2025 2:59:04 PM EST | |||
| 32.00 | 11.50 | 15.80 | 13.65 | % | 0.43 | 0 | 0 | 5.68 | -0.95 | 0.02 | -0.04 | 11/13/2025 2:59:04 PM EST | |||
| 33.00 | 12.50 | 15.90 | 14.20 | % | 0.43 | 0 | 0 | 4.89 | -0.96 | 0.02 | -0.03 | 11/13/2025 2:59:04 PM EST | |||
| 34.00 | 13.50 | 16.90 | 15.20 | % | 0.45 | 0 | 0 | 5.03 | -0.97 | 0.01 | -0.03 | 11/13/2025 2:59:04 PM EST | |||
| 35.00 | 14.50 | 18.30 | 16.40 | % | 0.47 | 0 | 0 | 5.06 | -0.98 | 0.01 | -0.02 | 11/13/2025 2:59:04 PM EST |