KWEB Option Chain

End of day data from July 1, 2022 for KWEB options expiring on July 8, 2022.

Data From

  1. NYSE Arca
  2. >
  3. KWEB
  4. >
  5. Option Chain
|USD |KWEB: $33.32 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
KWEB8Jul22P30.00PUT30.00$0.14$0.13 / 44$0.14 / 1523,1801,05755.106160%-0.135072-0.0426660.0687510.010663-0.001031
KWEB8Jul22P26.50PUT26.50$0.02$0.01 / 28$0.03 / 1082,5016371.982652%-0.008090-0.0043580.0070070.001087-0.000061
KWEB8Jul22C35.00CALL35.00$0.31$0.29 / 59$0.31 / 461,2505,89447.014644%0.303178-0.0694210.1105800.0171500.002076
KWEB8Jul22C36.00CALL36.00$0.14$0.13 / 40$0.16 / 3001,2234,33847.323285%0.208691-0.0570030.0908910.0140960.001439
KWEB8Jul22C34.00CALL34.00$0.59$0.58 / 20$0.63 / 261,0601,43148.557811%0.416436-0.0776400.1234990.0191540.002828
KWEB8Jul22C33.50CALL33.50$0.80$0.77 / 89$0.83 / 869159248.524850%0.477864-0.0793380.1260850.0195550.003230
KWEB8Jul22P29.00PUT29.00$0.07$0.07 / 62$0.08 / 17761374659.436480%-0.072341-0.0270730.0435880.006760-0.000549
KWEB8Jul22P30.50PUT30.50$0.29$0.18 / 12$0.19 / 12458055353.343155%-0.176384-0.0508650.0820030.012718-0.001351
KWEB8Jul22P27.50PUT27.50$0.04$0.03 / 57$0.04 / 454301,41167.366407%-0.021898-0.0102880.0165490.002567-0.000165
KWEB8Jul22P33.00PUT33.00$0.90$0.81 / 257$0.91 / 9141737648.318084%-0.459249-0.0775940.1256200.019483-0.003595
KWEB8Jul22C30.00CALL30.00$3.32$3.25 / 39$3.35 / 2038611354.386230%0.864928-0.0440670.0687510.0106630.005542
KWEB8Jul22C33.00CALL33.00$1.07$1.02 / 25$1.09 / 4631895649.482451%0.540751-0.0791350.1256200.0194830.003635
KWEB8Jul22C32.00CALL32.00$1.68$1.63 / 85$1.71 / 202713,08950.638746%0.664697-0.0729000.1153590.0178910.004412
KWEB8Jul22P28.00PUT28.00$0.06$0.04 / 17$0.05 / 7726973164.724074%-0.033857-0.0147920.0238010.003691-0.000256
KWEB8Jul22P31.00PUT31.00$0.26$0.25 / 67$0.27 / 13126386952.229787%-0.224058-0.0587100.0947070.014688-0.001722
KWEB8Jul22P32.00PUT32.00$0.51$0.51 / 19$0.52 / 11020365351.626408%-0.335303-0.0714060.1153590.017891-0.002599
KWEB8Jul22C32.50CALL32.50$1.38$1.30 / 100$1.39 / 4411480050.160301%0.603562-0.0769620.1220000.0189210.004033
KWEB8Jul22C37.00CALL37.00$0.07$0.06 / 27$0.07 / 1589715,07347.679135%0.135980-0.0432840.0690670.0107120.000943
KWEB8Jul22P31.50PUT31.50$0.36$0.35 / 21$0.38 / 1098547351.511132%-0.277389-0.0657080.1060680.016450-0.002141
KWEB8Jul22P32.50PUT32.50$0.70$0.66 / 14$0.73 / 1237620651.346909%-0.396438-0.0754440.1220000.018921-0.003087
KWEB8Jul22P33.50PUT33.50$1.14$1.11 / 18$1.19 / 97635049.679797%-0.522136-0.0777740.1260850.019555-0.004110
KWEB8Jul22P29.50PUT29.50$0.10$0.09 / 51$0.10 / 155491,74156.456729%-0.100423-0.0345960.0557230.008642-0.000764
KWEB8Jul22C38.00CALL38.00$0.04$0.03 / 39$0.04 / 384390750.187081%0.084028-0.0305860.0488320.0075740.000585
KWEB8Jul22C31.00CALL31.00$2.45$2.31 / 143$2.53 / 394074951.324447%0.775942-0.0601580.0947070.0146880.005070
KWEB8Jul22P27.00PUT27.00$0.02$0.02 / 25$0.03 / 663114369.056665%-0.013600-0.0068510.0110170.001709-0.000102
KWEB8Jul22P34.00PUT34.00$1.70$1.40 / 25$1.48 / 461811348.969959%-0.583564-0.0760520.1234990.019154-0.004621
KWEB8Jul22P35.00PUT35.00$2.32$2.07 / 47$2.20 / 42158047.553923%-0.696822-0.0677860.1105800.017150-0.005592
KWEB8Jul22C31.50CALL31.50$2.05$1.99 / 42$2.06 / 101319150.729937%0.722611-0.0671790.1060680.0164500.004761
KWEB8Jul22C39.00CALL39.00$0.02$0.01 / 37$0.02 / 61123550.739104%0.049357-0.0202280.0323100.0050110.000345
KWEB8Jul22P28.50PUT28.50$0.05$0.05 / 52$0.06 / 771046961.423794%-0.050386-0.0204080.0328470.005094-0.000381
KWEB8Jul22C30.50CALL30.50$2.76$2.73 / 58$2.92 / 40828650.296020%0.823616-0.0522890.0820030.0127180.005332
KWEB8Jul22C29.00CALL29.00$4.30$4.05 / 44$4.35 / 4062949.334495%0.927659-0.0284270.0435880.0067600.005805
KWEB8Jul22P37.00PUT37.00$4.20$3.75 / 80$4.00 / 4123044.892998%-0.864020-0.0415560.0690670.010712-0.007164
KWEB8Jul22P26.00PUT26.00$0.01$0.01 / 12$0.03 / 104110277.280134%-0.004597-0.0026420.0042470.000659-0.000034
KWEB8Jul22C48.00CALL48.00$0.03 / 1400112.138712%0.000064-0.0000510.0000820.0000130.000000
KWEB8Jul22P48.00PUT48.00$14.55 / 119$15.10 / 1190086.576710%-0.9999360.0021900.0000820.000013-0.010516
KWEB8Jul22C47.00CALL47.00$0.03 / 2600106.747319%0.000153-0.0001170.0001870.0000290.000001
KWEB8Jul22P47.00PUT47.00$13.55 / 119$14.60 / 12600154.898161%-0.9998470.0020780.0001870.000029-0.010296
KWEB8Jul22C46.00CALL46.00$0.03 / 1500101.192544%0.000357-0.0002580.0004120.0000640.000003
KWEB8Jul22P46.00PUT46.00$12.65 / 115$13.05 / 1180099.825929%-0.9996430.0018900.0004120.000064-0.010076
KWEB8Jul22C45.00CALL45.00$0.17$0.03 / 310195.460309%0.000808-0.0005470.0008760.0001360.000006
KWEB8Jul22P45.00PUT45.00$11.65 / 108$11.95 / 440091.011380%-0.9991920.0015540.0008760.000136-0.009854
KWEB8Jul22C44.00CALL44.00$0.03$0.03 / 310089.539943%0.001766-0.0011200.0017920.0002780.000012
KWEB8Jul22P44.00PUT44.00$10.75 / 43$10.95 / 430087.942369%-0.9982340.0009340.0017920.000278-0.009628
KWEB8Jul22C43.00CALL43.00$0.04$0.03 / 310083.409802%0.003726-0.0022010.0035190.0005460.000026
KWEB8Jul22P43.00PUT43.00$9.65 / 115$9.95 / 390078.963774%-0.996274-0.0001930.0035190.000546-0.009395
KWEB8Jul22C42.00CALL42.00$0.02$0.03 / 1604877.054040%0.007571-0.0041340.0066100.0010250.000053
KWEB8Jul22P42.00PUT42.00$8.75 / 42$8.95 / 400075.310591%-0.992429-0.0021730.0066100.001025-0.009149
KWEB8Jul22C41.00CALL41.00$0.03$0.02 / 2010466.359422%0.014776-0.0074030.0118330.0018350.000104
KWEB8Jul22P41.00PUT41.00$7.75 / 43$7.95 / 430068.669838%-0.985224-0.0054890.0118330.001835-0.008879
KWEB8Jul22C40.00CALL40.00$0.02$0.02 / 5030859.781058%0.027627-0.0125870.0201120.0031190.000194
KWEB8Jul22P40.00PUT40.00$10.05$6.75 / 40$6.95 / 3901061.783522%-0.972373-0.0107190.0201120.003119-0.008570
KWEB8Jul22P39.00PUT39.00$5.75 / 43$5.95 / 410054.618929%-0.950643-0.0184070.0323100.005011-0.008200
KWEB8Jul22P38.00PUT38.00$5.55$4.75 / 46$5.00 / 4001453.439400%-0.915972-0.0288110.0488320.007574-0.007741
KWEB8Jul22P36.00PUT36.00$3.45$2.85 / 40$3.10 / 7702947.656276%-0.791309-0.0553220.0908910.014096-0.006449
KWEB8Jul22C29.50CALL29.50$4.05$3.60 / 40$3.85 / 4202149.670374%0.899577-0.0359740.0557230.0086420.005699
KWEB8Jul22C28.50CALL28.50$4.46$4.55 / 92$4.80 / 3904441.745250%0.949614-0.0217390.0328470.0050940.005863
KWEB8Jul22C28.00CALL28.00$5.38$5.05 / 45$5.30 / 4001346.290239%0.966143-0.0160990.0238010.0036910.005879
KWEB8Jul22C27.50CALL27.50$3.25$5.55 / 50$5.80 / 400050.906016%0.978102-0.0115720.0165490.0025670.005860
KWEB8Jul22C27.00CALL27.00$5.64$6.05 / 80$6.30 / 4001555.597612%0.986400-0.0081120.0110170.0017090.005813
KWEB8Jul22C26.50CALL26.50$6.35$6.55 / 40$6.75 / 430576.410042%0.991910-0.0055950.0070070.0010870.005745
KWEB8Jul22C26.00CALL26.00$5.84$7.05 / 41$7.30 / 400665.225347%0.995403-0.0038560.0042470.0006590.005662
KWEB8Jul22C25.50CALL25.50$7.55 / 40$7.75 / 430087.776167%0.997512-0.0027130.0024460.0003790.005568
KWEB8Jul22P25.50PUT25.50$0.03$0.03 / 30013687.771496%-0.002488-0.0015220.0024460.000379-0.000019
KWEB8Jul22C25.00CALL25.00$6.89$8.05 / 42$8.30 / 9502275.209880%0.998721-0.0019980.0013350.0002070.005468
KWEB8Jul22P25.00PUT25.00$0.03$0.03 / 4807393.479172%-0.001279-0.0008310.0013350.000207-0.000010
KWEB8Jul22C24.50CALL24.50$7.30$8.55 / 40$8.75 / 430599.481750%0.999378-0.0015730.0006890.0001070.005363
KWEB8Jul22P24.50PUT24.50$0.12$0.03 / 2101099.267429%-0.000622-0.0004290.0006890.000107-0.000005
KWEB8Jul22C24.00CALL24.00$9.00 / 39$9.30 / 4900115.952272%0.999714-0.0013290.0003340.0000520.005256
KWEB8Jul22P24.00PUT24.00$0.02$0.03 / 21037105.146324%-0.000286-0.0002080.0003340.000052-0.000002
KWEB8Jul22C23.50CALL23.50$9.55 / 45$9.90 / 12900122.705550%0.999877-0.0011920.0001520.0000240.005148
KWEB8Jul22P23.50PUT23.50$0.21$0.03 / 18015111.122421%-0.000123-0.0000950.0001520.000024-0.000001
KWEB8Jul22C23.00CALL23.00$9.65$10.05 / 40$10.25 / 39010117.791628%0.999950-0.0011140.0000650.0000100.005039
KWEB8Jul22P23.00PUT23.00$0.05$0.04 / 44035122.387548%-0.000050-0.0000400.0000650.0000100.000000
KWEB8Jul22C22.50CALL22.50$10.55 / 41$10.80 / 9300101.973234%0.999981-0.0010670.0000260.0000040.004930
KWEB8Jul22P22.50PUT22.50$0.03$0.06 / 640101137.462086%-0.000019-0.0000160.0000260.0000040.000000
KWEB8Jul22C22.00CALL22.00$10.55$11.00 / 108$11.30 / 4801107.506048%0.999993-0.0010330.0000090.0000010.004820
KWEB8Jul22P22.00PUT22.00$0.04$0.06 / 42014144.339298%-0.000007-0.0000060.0000090.0000010.000000
KWEB8Jul22C21.50CALL21.50$11.10$11.55 / 39$11.75 / 4301137.172356%0.999998-0.0010060.0000030.0000000.004711
KWEB8Jul22P21.50PUT21.50$0.02$0.06 / 41010151.355435%-0.000002-0.0000020.0000030.0000000.000000
KWEB8Jul22C21.00CALL21.00$12.00 / 96$12.35 / 12300119.489540%0.999999-0.0009810.0000010.0000000.004601
KWEB8Jul22P21.00PUT21.00$0.05 / 4400153.956554%-0.000001-0.0000010.0000010.0000000.000000
KWEB8Jul22C20.50CALL20.50$12.55 / 39$12.80 / 5500125.606699%1.000000-0.0009570.0000010.0000000.004491
KWEB8Jul22P20.50PUT20.50$0.04 / 4500155.719494%-0.0000010.0000000.0000010.0000000.000000
KWEB8Jul22C20.00CALL20.00$13.05 / 39$13.30 / 4800131.878430%1.000000-0.0009340.0000010.0000000.004382
KWEB8Jul22P20.00PUT20.00$0.02$0.03 / 2708156.243223%-0.0000010.0000000.0000010.0000000.000000
KWEB8Jul22C19.00CALL19.00$14.00 / 104$14.25 / 3900144.736754%1.000000-0.0008870.0000010.0000000.004163
KWEB8Jul22P19.00PUT19.00$0.10$0.03 / 1401170.431544%-0.0000010.0000000.0000010.0000000.000000
KWEB8Jul22C18.00CALL18.00$13.50$15.05 / 40$15.25 / 4305187.792428%1.000000-0.0008410.0000010.0000000.003944
KWEB8Jul22P18.00PUT18.00$0.02 / 300175.788265%-0.0000010.0000000.0000010.0000000.000000
KWEB8Jul22C17.00CALL17.00$16.05 / 39$16.25 / 4100215.075944%1.000000-0.0007940.0000010.0000000.003725
KWEB8Jul22P17.00PUT17.00$0.02 / 300190.801638%-0.0000010.0000000.0000010.0000000.000000
KWEB8Jul22C15.00CALL15.00$18.05 / 39$18.25 / 4000204.942175%1.000000-0.0007000.0000010.0000000.003286
KWEB8Jul22P15.00PUT15.00$0.02 / 300223.596905%-0.0000010.0000000.0000010.0000000.000000