KOD Options Chain
Data as of market close Mar 30, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 15.00 | 7.80 | 19.50 | 22.90 | 0.00 | 1 | 1 | 156.3% |
| 19.00 | 20.70 | 15.50 | 18.60 | 0.00 | 0 | 1 | 0.0% |
| 20.00 | 16.00 | 15.60 | 16.50 | 0.00 | 12 | 14 | 0.0% |
| 22.00 | 13.70 | 13.60 | 14.60 | 0.00 | 20 | 47 | 0.0% |
| 23.00 | 17.50 | 12.50 | 13.60 | 0.00 | 10 | 13 | 0.0% |
| 24.00 | 16.47 | 10.90 | 13.90 | 0.00 | 2 | 1 | 81.3% |
| 25.00 | 12.71 | 10.60 | 11.80 | 0.00 | 28 | 66 | 0.0% |
| 26.00 | 9.23 | 9.70 | 10.90 | 0.00 | 17 | 36 | 0.0% |
| 27.00 | 1.32 | 8.90 | 10.00 | 0.00 | 8 | 103 | 0.0% |
| 28.00 | 8.00 | 8.10 | 9.20 | 0.00 | 2 | 22 | 0.0% |
| 29.00 | 16.00 | 7.30 | 8.40 | 0.00 | 3 | 5 | 0.0% |
| 30.00 | 5.70 | 6.50 | 7.60 | 0.00 | 2 | 303 | 0.0% |
| 31.00 | 6.30 | 5.80 | 6.80 | 0.00 | 1 | 4 | 0.0% |
| 32.00 | 4.58 | 5.10 | 6.10 | 0.00 | 1 | 24 | 58.8% |
| 33.00 | 10.50 | 4.40 | 5.30 | 0.00 | 1 | 1 | 62.4% |
| 34.00 | 3.50 | 3.70 | 4.80 | -6.81 | 1 | 1,244 | 50.6% |
| 35.00 | 3.60 | 3.30 | 4.20 | 0.71 | 2 | 547 | 61.3% |
| 38.00 | 2.90 | 2.00 | 3.00 | 1.25 | 1 | 22 | 76.1% |
| 40.00 | 1.82 | 1.45 | 2.30 | 0.72 | 57 | 63 | 81.4% |
| 41.00 | 1.35 | 1.20 | 2.00 | 0.00 | 4 | 25 | 83.0% |
| 42.00 | 1.35 | 1.00 | 1.75 | 0.55 | 5 | 38 | 84.8% |
| 43.00 | 0.95 | 0.05 | 1.55 | 0.00 | 1 | 9 | 72.5% |
| 44.00 | 0.75 | 0.70 | 1.40 | -0.05 | 4 | 6 | 89.3% |
| 45.00 | 0.65 | 0.05 | 1.20 | 0.00 | 7 | 96 | 79.0% |
| 46.00 | 0.83 | 0.45 | 0.90 | 0.35 | 2 | 1 | 87.4% |
| 47.00 | 0.37 | 0.05 | 1.00 | 0.00 | 8 | 8 | 86.2% |
| 48.00 | 2.23 | 0.05 | 0.90 | 0.00 | 8 | 7 | 89.1% |
| 50.00 | 0.35 | 0.30 | 0.65 | -0.15 | 2 | 59 | 99.2% |
| 55.00 | 0.15 | 0.15 | 0.35 | 0.00 | 2 | 57 | 105.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 14.00 | 0.05 | 0.00 | 0.35 | 0.00 | 0 | 4 | 248.4% |
| 15.00 | 0.05 | 0.00 | 0.30 | 0.00 | 1 | 3 | 226.6% |
| 16.00 | 0.03 | 0.00 | 0.30 | 0.00 | 1 | 1 | 212.1% |
| 17.00 | 1.90 | 0.00 | 0.30 | 0.00 | 0 | 1 | 198.4% |
| 18.00 | 0.08 | 0.00 | 0.40 | 0.00 | 2 | 42 | 196.1% |
| 19.00 | 2.10 | 0.00 | 0.40 | 0.00 | 7 | 3 | 183.6% |
| 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 49 | 123.4% |
| 21.00 | 0.20 | 0.00 | 0.20 | 0.05 | 1 | 29 | 140.6% |
| 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | 8 | 102 | 131.3% |
| 23.00 | 0.35 | 0.00 | 0.50 | 0.00 | 10 | 9 | 145.5% |
| 24.00 | 4.49 | 0.00 | 0.70 | 0.00 | 2 | 4 | 146.1% |
| 25.00 | 0.35 | 0.05 | 0.30 | 0.00 | 1 | 139 | 115.6% |
| 26.00 | 0.52 | 0.05 | 0.75 | 0.00 | 5 | 6 | 129.5% |
| 27.00 | 0.55 | 0.05 | 0.80 | 0.00 | 1 | 5 | 121.3% |
| 28.00 | 0.75 | 0.50 | 0.95 | -0.05 | 1 | 86 | 130.9% |
| 29.00 | 1.18 | 0.05 | 0.90 | 0.00 | 55 | 37 | 104.6% |
| 30.00 | 0.85 | 0.80 | 1.00 | -0.65 | 128 | 1,625 | 118.2% |
| 31.00 | 1.55 | 0.85 | 1.70 | 0.40 | 1 | 69 | 123.9% |
| 32.00 | 1.55 | 1.20 | 2.05 | -0.65 | 5 | 89 | 126.0% |
| 33.00 | 2.40 | 1.50 | 2.40 | 0.00 | 10 | 115 | 125.4% |
| 34.00 | 2.20 | 2.00 | 3.00 | -0.80 | 21 | 331 | 131.2% |
| 35.00 | 2.95 | 2.25 | 3.00 | -0.65 | 14 | 257 | 121.2% |
| 36.00 | 4.45 | 2.65 | 3.50 | 0.00 | 66 | 33 | 121.0% |
| 37.00 | 3.40 | 3.30 | 4.30 | 0.00 | 74 | 50 | 127.9% |
| 38.00 | 5.85 | 3.90 | 4.70 | 0.00 | 13 | 20 | 126.7% |
| 39.00 | 4.20 | 4.60 | 5.90 | 0.00 | 4 | 4 | 137.8% |
| 40.00 | 7.00 | 5.30 | 6.10 | 0.00 | 13 | 122 | 132.9% |
| 41.00 | 7.26 | 6.20 | 7.10 | 0.00 | 3 | 22 | 142.0% |
| 42.00 | 8.30 | 6.80 | 7.90 | 0.00 | 7 | 5 | 142.9% |
| 43.00 | 6.70 | 7.60 | 8.40 | 0.00 | 12 | 2 | 141.4% |
| 44.00 | 9.24 | 8.40 | 9.80 | 0.00 | 23 | 18 | 153.0% |
| 45.00 | 9.30 | 9.20 | 10.40 | -0.70 | 1 | 91 | 151.8% |
| 46.00 | 11.00 | 9.70 | 12.10 | 0.00 | 4 | 4 | 162.6% |
| 50.00 | 13.70 | 13.20 | 15.60 | 3.90 | 16 | 0 | 173.4% |
| 55.00 | 18.50 | 17.60 | 20.60 | 0.00 | 12 | 6 | 190.8% |
Sign up free to access Options Chain Data
Explore KOD options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.