KWEB Option Chain
End of day data from July 1, 2022 for KWEB options expiring on July 8, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| KWEB8Jul22P30.00 | PUT | 30.00 | $0.14 | $0.13 / 44 | $0.14 / 152 | 3,180 | 1,057 | 55.106160% | -0.135072 | -0.042666 | 0.068751 | 0.010663 | -0.001031 |
| KWEB8Jul22P26.50 | PUT | 26.50 | $0.02 | $0.01 / 28 | $0.03 / 108 | 2,501 | 63 | 71.982652% | -0.008090 | -0.004358 | 0.007007 | 0.001087 | -0.000061 |
| KWEB8Jul22C35.00 | CALL | 35.00 | $0.31 | $0.29 / 59 | $0.31 / 46 | 1,250 | 5,894 | 47.014644% | 0.303178 | -0.069421 | 0.110580 | 0.017150 | 0.002076 |
| KWEB8Jul22C36.00 | CALL | 36.00 | $0.14 | $0.13 / 40 | $0.16 / 300 | 1,223 | 4,338 | 47.323285% | 0.208691 | -0.057003 | 0.090891 | 0.014096 | 0.001439 |
| KWEB8Jul22C34.00 | CALL | 34.00 | $0.59 | $0.58 / 20 | $0.63 / 26 | 1,060 | 1,431 | 48.557811% | 0.416436 | -0.077640 | 0.123499 | 0.019154 | 0.002828 |
| KWEB8Jul22C33.50 | CALL | 33.50 | $0.80 | $0.77 / 89 | $0.83 / 8 | 691 | 592 | 48.524850% | 0.477864 | -0.079338 | 0.126085 | 0.019555 | 0.003230 |
| KWEB8Jul22P29.00 | PUT | 29.00 | $0.07 | $0.07 / 62 | $0.08 / 177 | 613 | 746 | 59.436480% | -0.072341 | -0.027073 | 0.043588 | 0.006760 | -0.000549 |
| KWEB8Jul22P30.50 | PUT | 30.50 | $0.29 | $0.18 / 12 | $0.19 / 124 | 580 | 553 | 53.343155% | -0.176384 | -0.050865 | 0.082003 | 0.012718 | -0.001351 |
| KWEB8Jul22P27.50 | PUT | 27.50 | $0.04 | $0.03 / 57 | $0.04 / 45 | 430 | 1,411 | 67.366407% | -0.021898 | -0.010288 | 0.016549 | 0.002567 | -0.000165 |
| KWEB8Jul22P33.00 | PUT | 33.00 | $0.90 | $0.81 / 257 | $0.91 / 91 | 417 | 376 | 48.318084% | -0.459249 | -0.077594 | 0.125620 | 0.019483 | -0.003595 |
| KWEB8Jul22C30.00 | CALL | 30.00 | $3.32 | $3.25 / 39 | $3.35 / 20 | 386 | 113 | 54.386230% | 0.864928 | -0.044067 | 0.068751 | 0.010663 | 0.005542 |
| KWEB8Jul22C33.00 | CALL | 33.00 | $1.07 | $1.02 / 25 | $1.09 / 46 | 318 | 956 | 49.482451% | 0.540751 | -0.079135 | 0.125620 | 0.019483 | 0.003635 |
| KWEB8Jul22C32.00 | CALL | 32.00 | $1.68 | $1.63 / 85 | $1.71 / 20 | 271 | 3,089 | 50.638746% | 0.664697 | -0.072900 | 0.115359 | 0.017891 | 0.004412 |
| KWEB8Jul22P28.00 | PUT | 28.00 | $0.06 | $0.04 / 17 | $0.05 / 77 | 269 | 731 | 64.724074% | -0.033857 | -0.014792 | 0.023801 | 0.003691 | -0.000256 |
| KWEB8Jul22P31.00 | PUT | 31.00 | $0.26 | $0.25 / 67 | $0.27 / 131 | 263 | 869 | 52.229787% | -0.224058 | -0.058710 | 0.094707 | 0.014688 | -0.001722 |
| KWEB8Jul22P32.00 | PUT | 32.00 | $0.51 | $0.51 / 19 | $0.52 / 110 | 203 | 653 | 51.626408% | -0.335303 | -0.071406 | 0.115359 | 0.017891 | -0.002599 |
| KWEB8Jul22C32.50 | CALL | 32.50 | $1.38 | $1.30 / 100 | $1.39 / 44 | 114 | 800 | 50.160301% | 0.603562 | -0.076962 | 0.122000 | 0.018921 | 0.004033 |
| KWEB8Jul22C37.00 | CALL | 37.00 | $0.07 | $0.06 / 27 | $0.07 / 158 | 97 | 15,073 | 47.679135% | 0.135980 | -0.043284 | 0.069067 | 0.010712 | 0.000943 |
| KWEB8Jul22P31.50 | PUT | 31.50 | $0.36 | $0.35 / 21 | $0.38 / 109 | 85 | 473 | 51.511132% | -0.277389 | -0.065708 | 0.106068 | 0.016450 | -0.002141 |
| KWEB8Jul22P32.50 | PUT | 32.50 | $0.70 | $0.66 / 14 | $0.73 / 123 | 76 | 206 | 51.346909% | -0.396438 | -0.075444 | 0.122000 | 0.018921 | -0.003087 |
| KWEB8Jul22P33.50 | PUT | 33.50 | $1.14 | $1.11 / 18 | $1.19 / 97 | 63 | 50 | 49.679797% | -0.522136 | -0.077774 | 0.126085 | 0.019555 | -0.004110 |
| KWEB8Jul22P29.50 | PUT | 29.50 | $0.10 | $0.09 / 51 | $0.10 / 155 | 49 | 1,741 | 56.456729% | -0.100423 | -0.034596 | 0.055723 | 0.008642 | -0.000764 |
| KWEB8Jul22C38.00 | CALL | 38.00 | $0.04 | $0.03 / 39 | $0.04 / 38 | 43 | 907 | 50.187081% | 0.084028 | -0.030586 | 0.048832 | 0.007574 | 0.000585 |
| KWEB8Jul22C31.00 | CALL | 31.00 | $2.45 | $2.31 / 143 | $2.53 / 39 | 40 | 749 | 51.324447% | 0.775942 | -0.060158 | 0.094707 | 0.014688 | 0.005070 |
| KWEB8Jul22P27.00 | PUT | 27.00 | $0.02 | $0.02 / 25 | $0.03 / 66 | 31 | 143 | 69.056665% | -0.013600 | -0.006851 | 0.011017 | 0.001709 | -0.000102 |
| KWEB8Jul22P34.00 | PUT | 34.00 | $1.70 | $1.40 / 25 | $1.48 / 46 | 18 | 113 | 48.969959% | -0.583564 | -0.076052 | 0.123499 | 0.019154 | -0.004621 |
| KWEB8Jul22P35.00 | PUT | 35.00 | $2.32 | $2.07 / 47 | $2.20 / 42 | 15 | 80 | 47.553923% | -0.696822 | -0.067786 | 0.110580 | 0.017150 | -0.005592 |
| KWEB8Jul22C31.50 | CALL | 31.50 | $2.05 | $1.99 / 42 | $2.06 / 10 | 13 | 191 | 50.729937% | 0.722611 | -0.067179 | 0.106068 | 0.016450 | 0.004761 |
| KWEB8Jul22C39.00 | CALL | 39.00 | $0.02 | $0.01 / 37 | $0.02 / 6 | 11 | 235 | 50.739104% | 0.049357 | -0.020228 | 0.032310 | 0.005011 | 0.000345 |
| KWEB8Jul22P28.50 | PUT | 28.50 | $0.05 | $0.05 / 52 | $0.06 / 77 | 10 | 469 | 61.423794% | -0.050386 | -0.020408 | 0.032847 | 0.005094 | -0.000381 |
| KWEB8Jul22C30.50 | CALL | 30.50 | $2.76 | $2.73 / 58 | $2.92 / 40 | 8 | 286 | 50.296020% | 0.823616 | -0.052289 | 0.082003 | 0.012718 | 0.005332 |
| KWEB8Jul22C29.00 | CALL | 29.00 | $4.30 | $4.05 / 44 | $4.35 / 40 | 6 | 29 | 49.334495% | 0.927659 | -0.028427 | 0.043588 | 0.006760 | 0.005805 |
| KWEB8Jul22P37.00 | PUT | 37.00 | $4.20 | $3.75 / 80 | $4.00 / 41 | 2 | 30 | 44.892998% | -0.864020 | -0.041556 | 0.069067 | 0.010712 | -0.007164 |
| KWEB8Jul22P26.00 | PUT | 26.00 | $0.01 | $0.01 / 12 | $0.03 / 104 | 1 | 102 | 77.280134% | -0.004597 | -0.002642 | 0.004247 | 0.000659 | -0.000034 |
| KWEB8Jul22C48.00 | CALL | 48.00 | | | $0.03 / 14 | 0 | 0 | 112.138712% | 0.000064 | -0.000051 | 0.000082 | 0.000013 | 0.000000 |
| KWEB8Jul22P48.00 | PUT | 48.00 | | $14.55 / 119 | $15.10 / 119 | 0 | 0 | 86.576710% | -0.999936 | 0.002190 | 0.000082 | 0.000013 | -0.010516 |
| KWEB8Jul22C47.00 | CALL | 47.00 | | | $0.03 / 26 | 0 | 0 | 106.747319% | 0.000153 | -0.000117 | 0.000187 | 0.000029 | 0.000001 |
| KWEB8Jul22P47.00 | PUT | 47.00 | | $13.55 / 119 | $14.60 / 126 | 0 | 0 | 154.898161% | -0.999847 | 0.002078 | 0.000187 | 0.000029 | -0.010296 |
| KWEB8Jul22C46.00 | CALL | 46.00 | | | $0.03 / 15 | 0 | 0 | 101.192544% | 0.000357 | -0.000258 | 0.000412 | 0.000064 | 0.000003 |
| KWEB8Jul22P46.00 | PUT | 46.00 | | $12.65 / 115 | $13.05 / 118 | 0 | 0 | 99.825929% | -0.999643 | 0.001890 | 0.000412 | 0.000064 | -0.010076 |
| KWEB8Jul22C45.00 | CALL | 45.00 | $0.17 | | $0.03 / 31 | 0 | 1 | 95.460309% | 0.000808 | -0.000547 | 0.000876 | 0.000136 | 0.000006 |
| KWEB8Jul22P45.00 | PUT | 45.00 | | $11.65 / 108 | $11.95 / 44 | 0 | 0 | 91.011380% | -0.999192 | 0.001554 | 0.000876 | 0.000136 | -0.009854 |
| KWEB8Jul22C44.00 | CALL | 44.00 | $0.03 | | $0.03 / 31 | 0 | 0 | 89.539943% | 0.001766 | -0.001120 | 0.001792 | 0.000278 | 0.000012 |
| KWEB8Jul22P44.00 | PUT | 44.00 | | $10.75 / 43 | $10.95 / 43 | 0 | 0 | 87.942369% | -0.998234 | 0.000934 | 0.001792 | 0.000278 | -0.009628 |
| KWEB8Jul22C43.00 | CALL | 43.00 | $0.04 | | $0.03 / 31 | 0 | 0 | 83.409802% | 0.003726 | -0.002201 | 0.003519 | 0.000546 | 0.000026 |
| KWEB8Jul22P43.00 | PUT | 43.00 | | $9.65 / 115 | $9.95 / 39 | 0 | 0 | 78.963774% | -0.996274 | -0.000193 | 0.003519 | 0.000546 | -0.009395 |
| KWEB8Jul22C42.00 | CALL | 42.00 | $0.02 | | $0.03 / 16 | 0 | 48 | 77.054040% | 0.007571 | -0.004134 | 0.006610 | 0.001025 | 0.000053 |
| KWEB8Jul22P42.00 | PUT | 42.00 | | $8.75 / 42 | $8.95 / 40 | 0 | 0 | 75.310591% | -0.992429 | -0.002173 | 0.006610 | 0.001025 | -0.009149 |
| KWEB8Jul22C41.00 | CALL | 41.00 | $0.03 | | $0.02 / 2 | 0 | 104 | 66.359422% | 0.014776 | -0.007403 | 0.011833 | 0.001835 | 0.000104 |
| KWEB8Jul22P41.00 | PUT | 41.00 | | $7.75 / 43 | $7.95 / 43 | 0 | 0 | 68.669838% | -0.985224 | -0.005489 | 0.011833 | 0.001835 | -0.008879 |
| KWEB8Jul22C40.00 | CALL | 40.00 | $0.02 | | $0.02 / 5 | 0 | 308 | 59.781058% | 0.027627 | -0.012587 | 0.020112 | 0.003119 | 0.000194 |
| KWEB8Jul22P40.00 | PUT | 40.00 | $10.05 | $6.75 / 40 | $6.95 / 39 | 0 | 10 | 61.783522% | -0.972373 | -0.010719 | 0.020112 | 0.003119 | -0.008570 |
| KWEB8Jul22P39.00 | PUT | 39.00 | | $5.75 / 43 | $5.95 / 41 | 0 | 0 | 54.618929% | -0.950643 | -0.018407 | 0.032310 | 0.005011 | -0.008200 |
| KWEB8Jul22P38.00 | PUT | 38.00 | $5.55 | $4.75 / 46 | $5.00 / 40 | 0 | 14 | 53.439400% | -0.915972 | -0.028811 | 0.048832 | 0.007574 | -0.007741 |
| KWEB8Jul22P36.00 | PUT | 36.00 | $3.45 | $2.85 / 40 | $3.10 / 77 | 0 | 29 | 47.656276% | -0.791309 | -0.055322 | 0.090891 | 0.014096 | -0.006449 |
| KWEB8Jul22C29.50 | CALL | 29.50 | $4.05 | $3.60 / 40 | $3.85 / 42 | 0 | 21 | 49.670374% | 0.899577 | -0.035974 | 0.055723 | 0.008642 | 0.005699 |
| KWEB8Jul22C28.50 | CALL | 28.50 | $4.46 | $4.55 / 92 | $4.80 / 39 | 0 | 44 | 41.745250% | 0.949614 | -0.021739 | 0.032847 | 0.005094 | 0.005863 |
| KWEB8Jul22C28.00 | CALL | 28.00 | $5.38 | $5.05 / 45 | $5.30 / 40 | 0 | 13 | 46.290239% | 0.966143 | -0.016099 | 0.023801 | 0.003691 | 0.005879 |
| KWEB8Jul22C27.50 | CALL | 27.50 | $3.25 | $5.55 / 50 | $5.80 / 40 | 0 | 0 | 50.906016% | 0.978102 | -0.011572 | 0.016549 | 0.002567 | 0.005860 |
| KWEB8Jul22C27.00 | CALL | 27.00 | $5.64 | $6.05 / 80 | $6.30 / 40 | 0 | 15 | 55.597612% | 0.986400 | -0.008112 | 0.011017 | 0.001709 | 0.005813 |
| KWEB8Jul22C26.50 | CALL | 26.50 | $6.35 | $6.55 / 40 | $6.75 / 43 | 0 | 5 | 76.410042% | 0.991910 | -0.005595 | 0.007007 | 0.001087 | 0.005745 |
| KWEB8Jul22C26.00 | CALL | 26.00 | $5.84 | $7.05 / 41 | $7.30 / 40 | 0 | 6 | 65.225347% | 0.995403 | -0.003856 | 0.004247 | 0.000659 | 0.005662 |
| KWEB8Jul22C25.50 | CALL | 25.50 | | $7.55 / 40 | $7.75 / 43 | 0 | 0 | 87.776167% | 0.997512 | -0.002713 | 0.002446 | 0.000379 | 0.005568 |
| KWEB8Jul22P25.50 | PUT | 25.50 | $0.03 | | $0.03 / 30 | 0 | 136 | 87.771496% | -0.002488 | -0.001522 | 0.002446 | 0.000379 | -0.000019 |
| KWEB8Jul22C25.00 | CALL | 25.00 | $6.89 | $8.05 / 42 | $8.30 / 95 | 0 | 22 | 75.209880% | 0.998721 | -0.001998 | 0.001335 | 0.000207 | 0.005468 |
| KWEB8Jul22P25.00 | PUT | 25.00 | $0.03 | | $0.03 / 48 | 0 | 73 | 93.479172% | -0.001279 | -0.000831 | 0.001335 | 0.000207 | -0.000010 |
| KWEB8Jul22C24.50 | CALL | 24.50 | $7.30 | $8.55 / 40 | $8.75 / 43 | 0 | 5 | 99.481750% | 0.999378 | -0.001573 | 0.000689 | 0.000107 | 0.005363 |
| KWEB8Jul22P24.50 | PUT | 24.50 | $0.12 | | $0.03 / 21 | 0 | 10 | 99.267429% | -0.000622 | -0.000429 | 0.000689 | 0.000107 | -0.000005 |
| KWEB8Jul22C24.00 | CALL | 24.00 | | $9.00 / 39 | $9.30 / 49 | 0 | 0 | 115.952272% | 0.999714 | -0.001329 | 0.000334 | 0.000052 | 0.005256 |
| KWEB8Jul22P24.00 | PUT | 24.00 | $0.02 | | $0.03 / 21 | 0 | 37 | 105.146324% | -0.000286 | -0.000208 | 0.000334 | 0.000052 | -0.000002 |
| KWEB8Jul22C23.50 | CALL | 23.50 | | $9.55 / 45 | $9.90 / 129 | 0 | 0 | 122.705550% | 0.999877 | -0.001192 | 0.000152 | 0.000024 | 0.005148 |
| KWEB8Jul22P23.50 | PUT | 23.50 | $0.21 | | $0.03 / 18 | 0 | 15 | 111.122421% | -0.000123 | -0.000095 | 0.000152 | 0.000024 | -0.000001 |
| KWEB8Jul22C23.00 | CALL | 23.00 | $9.65 | $10.05 / 40 | $10.25 / 39 | 0 | 10 | 117.791628% | 0.999950 | -0.001114 | 0.000065 | 0.000010 | 0.005039 |
| KWEB8Jul22P23.00 | PUT | 23.00 | $0.05 | | $0.04 / 44 | 0 | 35 | 122.387548% | -0.000050 | -0.000040 | 0.000065 | 0.000010 | 0.000000 |
| KWEB8Jul22C22.50 | CALL | 22.50 | | $10.55 / 41 | $10.80 / 93 | 0 | 0 | 101.973234% | 0.999981 | -0.001067 | 0.000026 | 0.000004 | 0.004930 |
| KWEB8Jul22P22.50 | PUT | 22.50 | $0.03 | | $0.06 / 64 | 0 | 101 | 137.462086% | -0.000019 | -0.000016 | 0.000026 | 0.000004 | 0.000000 |
| KWEB8Jul22C22.00 | CALL | 22.00 | $10.55 | $11.00 / 108 | $11.30 / 48 | 0 | 1 | 107.506048% | 0.999993 | -0.001033 | 0.000009 | 0.000001 | 0.004820 |
| KWEB8Jul22P22.00 | PUT | 22.00 | $0.04 | | $0.06 / 42 | 0 | 14 | 144.339298% | -0.000007 | -0.000006 | 0.000009 | 0.000001 | 0.000000 |
| KWEB8Jul22C21.50 | CALL | 21.50 | $11.10 | $11.55 / 39 | $11.75 / 43 | 0 | 1 | 137.172356% | 0.999998 | -0.001006 | 0.000003 | 0.000000 | 0.004711 |
| KWEB8Jul22P21.50 | PUT | 21.50 | $0.02 | | $0.06 / 41 | 0 | 10 | 151.355435% | -0.000002 | -0.000002 | 0.000003 | 0.000000 | 0.000000 |
| KWEB8Jul22C21.00 | CALL | 21.00 | | $12.00 / 96 | $12.35 / 123 | 0 | 0 | 119.489540% | 0.999999 | -0.000981 | 0.000001 | 0.000000 | 0.004601 |
| KWEB8Jul22P21.00 | PUT | 21.00 | | | $0.05 / 44 | 0 | 0 | 153.956554% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| KWEB8Jul22C20.50 | CALL | 20.50 | | $12.55 / 39 | $12.80 / 55 | 0 | 0 | 125.606699% | 1.000000 | -0.000957 | 0.000001 | 0.000000 | 0.004491 |
| KWEB8Jul22P20.50 | PUT | 20.50 | | | $0.04 / 45 | 0 | 0 | 155.719494% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| KWEB8Jul22C20.00 | CALL | 20.00 | | $13.05 / 39 | $13.30 / 48 | 0 | 0 | 131.878430% | 1.000000 | -0.000934 | 0.000001 | 0.000000 | 0.004382 |
| KWEB8Jul22P20.00 | PUT | 20.00 | $0.02 | | $0.03 / 27 | 0 | 8 | 156.243223% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| KWEB8Jul22C19.00 | CALL | 19.00 | | $14.00 / 104 | $14.25 / 39 | 0 | 0 | 144.736754% | 1.000000 | -0.000887 | 0.000001 | 0.000000 | 0.004163 |
| KWEB8Jul22P19.00 | PUT | 19.00 | $0.10 | | $0.03 / 14 | 0 | 1 | 170.431544% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| KWEB8Jul22C18.00 | CALL | 18.00 | $13.50 | $15.05 / 40 | $15.25 / 43 | 0 | 5 | 187.792428% | 1.000000 | -0.000841 | 0.000001 | 0.000000 | 0.003944 |
| KWEB8Jul22P18.00 | PUT | 18.00 | | | $0.02 / 3 | 0 | 0 | 175.788265% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| KWEB8Jul22C17.00 | CALL | 17.00 | | $16.05 / 39 | $16.25 / 41 | 0 | 0 | 215.075944% | 1.000000 | -0.000794 | 0.000001 | 0.000000 | 0.003725 |
| KWEB8Jul22P17.00 | PUT | 17.00 | | | $0.02 / 3 | 0 | 0 | 190.801638% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| KWEB8Jul22C15.00 | CALL | 15.00 | | $18.05 / 39 | $18.25 / 40 | 0 | 0 | 204.942175% | 1.000000 | -0.000700 | 0.000001 | 0.000000 | 0.003286 |
| KWEB8Jul22P15.00 | PUT | 15.00 | | | $0.02 / 3 | 0 | 0 | 223.596905% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |