Options Chain for KODIAK SCIENCES INC COM (KOD) - $8.68 as of 12/20/2024 3:44:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.00 | 9.40 | 2.03 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 12/20/2024 3:59:53 PM EST |
| 1.50 | 6.00 | 8.40 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/20/2024 3:59:53 PM EST |
| 2.50 | 5.30 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 134 | 4.52 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:53 PM EST |
| 3.50 | 4.00 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 24 | 5.00 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:53 PM EST |
| 4.50 | 3.00 | 4.70 | 0.65 | 0.00 | 0.00% | 0 | 38 | 2.83 | 0.99 | 0.01 | 0.00 | 11/5/2024 | 12/20/2024 3:59:53 PM EST |
| 5.00 | 2.90 | 4.00 | 3.22 | 0.00 | 0.00% | 0 | 122 | 2.28 | 0.97 | 0.02 | 0.00 | 12/16/2024 | 12/20/2024 3:59:53 PM EST |
| 7.50 | 0.85 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 118 | 0.72 | 0.74 | 0.13 | -0.02 | 12/18/2024 | 12/20/2024 3:59:53 PM EST |
| 10.00 | 0.40 | 0.75 | 0.80 | +0.25 | +45.46% | 1 | 294 | 1.09 | 0.37 | 0.15 | -0.02 | 12/20/2024 | 12/20/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.94 | 0.15 | 0.09 | -0.01 | 12/18/2024 | 12/20/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 26 | 2.28 | 0.04 | 0.04 | 0.00 | 12/9/2024 | 12/20/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 3.19 | 0.01 | 0.01 | 0.00 | 12/20/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 56 | 2.52 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:53 PM EST | |||
| 1.50 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 12/20/2024 3:59:53 PM EST |
| 2.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 54 | 7.58 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/20/2024 3:59:53 PM EST |
| 3.50 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 35 | 5.58 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 12/20/2024 3:59:53 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.44 | -0.01 | 0.01 | 0.00 | 12/11/2024 | 12/20/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.75 | -0.03 | 0.02 | 0.00 | 12/12/2024 | 12/20/2024 3:59:53 PM EST |
| 7.50 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 50 | 1.29 | -0.26 | 0.13 | -0.02 | 12/18/2024 | 12/20/2024 3:59:53 PM EST |
| 10.00 | 1.10 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 17 | 0.78 | -0.63 | 0.15 | -0.02 | 12/17/2024 | 12/20/2024 3:59:53 PM EST |
| 12.50 | 3.30 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 11 | 1.43 | -0.85 | 0.09 | -0.01 | 12/13/2024 | 12/20/2024 3:59:53 PM EST |
| 15.00 | 5.20 | 7.30 | % | 0 | 0 | 2.58 | -0.96 | 0.04 | 0.00 | 12/20/2024 3:59:53 PM EST | |||
| 17.50 | 7.70 | 10.00 | % | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:53 PM EST | |||
| 20.00 | 10.20 | 12.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:53 PM EST |