Options Chain for KODIAK SCIENCES INC COM (KOD) - $31.08 as of 12/26/2025 1:20:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 27.50 | 32.00 | 29.75 | 7.70 | 0.00 | 0.00% | 59.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/26/2025 3:59:49 PM EST |
| 1.50 | 26.80 | 31.00 | 28.90 | % | 19.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 2.50 | 25.50 | 30.00 | 27.75 | 7.50 | 0.00 | 0.00% | 11.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/26/2025 3:59:49 PM EST |
| 3.50 | 24.50 | 28.20 | 26.35 | 27.10 | 0.00 | 0.00% | 7.53 | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 5.00 | 23.30 | 27.50 | 25.40 | 21.30 | 0.00 | 0.00% | 5.08 | 0 | 255 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 6.00 | 22.00 | 25.50 | 23.75 | % | 3.96 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 7.50 | 20.50 | 24.20 | 22.35 | 22.25 | +4.75 | +27.15% | 2.98 | 1 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 9.00 | 19.00 | 22.70 | 20.85 | % | 2.32 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 10.00 | 18.30 | 22.50 | 20.40 | 13.41 | 0.00 | 0.00% | 2.04 | 0 | 101 | 5.81 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 11.00 | 17.30 | 21.50 | 19.40 | 7.20 | 0.00 | 0.00% | 1.76 | 0 | 9 | 5.35 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:49 PM EST |
| 12.50 | 15.80 | 20.00 | 17.90 | 12.20 | 0.00 | 0.00% | 1.43 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:49 PM EST |
| 14.00 | 14.30 | 18.50 | 16.40 | 9.97 | 0.00 | 0.00% | 1.17 | 0 | 1 | 4.24 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:49 PM EST |
| 15.00 | 13.30 | 17.50 | 15.40 | 11.66 | 0.00 | 0.00% | 1.03 | 0 | 70 | 3.93 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 16.00 | 12.50 | 15.50 | 14.00 | 6.20 | 0.00 | 0.00% | 0.88 | 0 | 75 | 2.94 | 0.99 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 3:59:49 PM EST |
| 17.50 | 10.60 | 14.40 | 12.50 | 12.50 | +6.80 | +119.30% | 0.71 | 11 | 119 | 0.00 | 0.97 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 19.00 | 9.50 | 13.20 | 11.35 | 6.00 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.74 | 0.96 | 0.01 | -0.03 | 12/11/2025 | 12/26/2025 3:59:49 PM EST |
| 20.00 | 8.80 | 12.00 | 10.40 | 9.63 | +3.03 | +45.91% | 0.52 | 1 | 34 | 2.42 | 0.94 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 21.00 | 7.50 | 11.20 | 9.35 | 3.80 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.33 | 0.91 | 0.02 | -0.04 | 10/28/2025 | 12/26/2025 3:59:49 PM EST |
| 22.00 | 6.50 | 10.20 | 8.35 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.14 | 0.88 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 23.00 | 5.50 | 9.20 | 7.35 | 5.15 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.96 | 0.86 | 0.03 | -0.05 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 24.00 | 5.00 | 7.00 | 6.00 | 6.69 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.19 | 0.82 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 25.00 | 5.00 | 6.30 | 5.65 | 5.70 | -0.90 | -13.64% | 0.23 | 31 | 98 | 1.20 | 0.78 | 0.03 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 26.00 | 3.50 | 6.90 | 5.20 | 3.41 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.72 | 0.75 | 0.04 | -0.07 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 27.00 | 2.50 | 6.70 | 4.60 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.86 | 0.71 | 0.04 | -0.07 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 28.00 | 3.10 | 6.00 | 4.55 | 4.00 | +0.01 | +0.26% | 0.16 | 3 | 47 | 1.25 | 0.66 | 0.05 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 29.00 | 2.30 | 5.00 | 3.65 | 3.27 | -0.03 | -0.91% | 0.13 | 2 | 13 | 1.11 | 0.61 | 0.05 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 30.00 | 1.80 | 4.00 | 2.90 | 2.75 | -0.65 | -19.12% | 0.10 | 7 | 62 | 1.01 | 0.55 | 0.06 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 31.00 | 1.75 | 3.60 | 2.68 | 2.18 | -0.82 | -27.34% | 0.09 | 7 | 10 | 0.89 | 0.48 | 0.06 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 32.00 | 1.05 | 4.40 | 2.73 | 1.80 | -0.70 | -28.00% | 0.09 | 22 | 15 | 1.23 | 0.42 | 0.06 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 33.00 | 0.10 | 2.40 | 1.25 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | 0.34 | 0.07 | -0.05 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 2.00 | 0.32 | 0.06 | -0.06 | 12/26/2025 3:59:49 PM EST | |||
| 35.00 | 0.65 | 4.20 | 2.43 | 1.20 | -0.30 | -20.00% | 0.07 | 21 | 4 | 1.60 | 0.20 | 0.06 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.30 | 0.19 | 0.05 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.43 | 0.15 | 0.04 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.45 | 0.11 | 0.04 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.97 | 0.07 | 0.03 | -0.02 | 12/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/26/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 3.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 3.00 | 1.50 | % | 0.25 | 0 | 0 | 9.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 15 | 4.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 3.00 | 1.50 | % | 0.17 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 6.29 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 8 | 5.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 3.00 | 1.50 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 3.00 | 1.50 | 1.37 | 0.00 | 0.00% | 0.11 | 0 | 8 | 4.62 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 27 | 4.29 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 4.00 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.30 | -1.00 | -76.93% | 0.01 | 25 | 137 | 1.82 | -0.03 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.28 | -0.04 | 0.01 | -0.03 | 12/11/2025 | 12/26/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.76 | -0.06 | 0.01 | -0.03 | 12/8/2025 | 12/26/2025 3:59:49 PM EST |
| 21.00 | 0.10 | 0.90 | 0.50 | 0.15 | -2.78 | -94.89% | 0.02 | 7 | 4 | 1.24 | -0.09 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 22.00 | 0.10 | 1.05 | 0.58 | 0.45 | -1.35 | -75.00% | 0.03 | 14 | 6 | 1.17 | -0.12 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 23.00 | 0.25 | 1.70 | 0.98 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.30 | -0.14 | 0.03 | -0.05 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 24.00 | 0.30 | 1.40 | 0.85 | 0.75 | +0.10 | +15.39% | 0.04 | 41 | 127 | 1.11 | -0.18 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 25.00 | 0.30 | 1.20 | 0.75 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.93 | -0.22 | 0.03 | -0.07 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.46 | -0.25 | 0.04 | -0.07 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 27.00 | 1.00 | 2.30 | 1.65 | 1.70 | +0.60 | +54.55% | 0.06 | 2 | 35 | 1.07 | -0.29 | 0.04 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 28.00 | 1.30 | 2.50 | 1.90 | 2.10 | +0.25 | +13.52% | 0.07 | 3 | 30 | 1.01 | -0.34 | 0.05 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 29.00 | 2.15 | 2.75 | 2.45 | 2.15 | 0.00 | 0.00% | 0.08 | 9 | 6 | 1.05 | -0.39 | 0.05 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 30.00 | 1.00 | 3.60 | 2.30 | 5.13 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.81 | -0.45 | 0.06 | -0.07 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 31.00 | 1.50 | 4.30 | 2.90 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.81 | -0.52 | 0.06 | -0.07 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 32.00 | 2.00 | 4.90 | 3.45 | % | 0.11 | 0 | 0 | 1.32 | -0.58 | 0.06 | -0.06 | 12/26/2025 3:59:49 PM EST | |||
| 33.00 | 3.00 | 5.60 | 4.30 | % | 0.13 | 0 | 0 | 1.34 | -0.66 | 0.07 | -0.05 | 12/26/2025 3:59:49 PM EST | |||
| 34.00 | 3.50 | 7.50 | 5.50 | % | 0.16 | 0 | 0 | 1.77 | -0.68 | 0.06 | -0.06 | 12/26/2025 3:59:49 PM EST | |||
| 35.00 | 4.50 | 7.90 | 6.20 | % | 0.18 | 0 | 0 | 1.66 | -0.80 | 0.06 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 36.00 | 5.00 | 9.00 | 7.00 | % | 0.19 | 0 | 0 | 1.80 | -0.81 | 0.05 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 37.00 | 6.00 | 9.90 | 7.95 | % | 0.21 | 0 | 0 | 1.85 | -0.85 | 0.04 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 38.00 | 7.00 | 10.50 | 8.75 | % | 0.23 | 0 | 0 | 1.79 | -0.89 | 0.04 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 40.00 | 9.00 | 12.50 | 10.75 | % | 0.27 | 0 | 0 | 1.95 | -0.93 | 0.03 | -0.02 | 12/26/2025 3:59:49 PM EST |