Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

KRANESHARES CSI CHINA INTERNET (KWEB) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KWEB KRANESHARES CSI CHINA INTERNET   0.475 0.696 33.88 -0.23

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KWEB 1.57 1.64 2.04 1.59 0 81  W   32.5 KWEB 0.21 0.22 0.21 0.20 187 5909  W  
KWEB 1.18 1.26 1.50 1.22 20 64  W   33 KWEB 0.33 0.36 0.35 0.33 353 2031  W  
KWEB 0.88 0.94 1.01 0.90 23 165  W   33.5 KWEB 0.51 0.54 0.52 0.52 258 2921  W  
KWEB 0.64 0.68 0.65 0.64 411 1473  W   34 KWEB 0.75 0.78 0.75 0.76 154 3127  W  
KWEB 0.43 0.47 0.45 0.44 555 698  W   34.5 KWEB 1.03 1.08 0.86 1.05 91 1503  W  
KWEB 0.30 0.31 0.31 0.29 2087 2594  W   35 KWEB 1.38 1.44 1.28 1.40 91 811  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KWEB 1.89 1.96 1.77 2.29 0 16  W   32.5 KWEB 0.50 0.52 0.51 0.83 161 203  W  
KWEB 1.57 1.62 1.74 1.99 1 246  W   33 KWEB 0.66 0.69 0.65 1.02 3119 5194  W  
KWEB 1.28 1.32 1.42 1.71 9 63  W   33.5 KWEB 0.86 0.88 0.87 1.24 90 1250  W  
KWEB 1.02 1.06 1.05 1.46 144 556  W   34 KWEB 1.10 1.14 1.04 1.49 163 1326  W  
KWEB 0.82 0.84 0.83 1.24 135 54  W   34.5 KWEB 1.37 1.43 1.30 1.77 1 153  W  
KWEB 0.63 0.66 0.64 1.04 187 594  W   35 KWEB 1.70 1.74 1.51 2.07 0 3621  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KWEB 2.19 2.26 2.50 2.86 0 1  S   32.5 KWEB 0.75 0.79 0.75 1.21 14 277  S  
KWEB 1.86 1.94 1.90 2.57 712 21458  S   33 KWEB 0.94 0.98 0.95 1.41 154 1714  S  
KWEB 1.59 1.65 1.66 2.30 1 156  S   33.5 KWEB 1.15 1.20 1.15 1.64 103 6373  S  
KWEB 1.34 1.40 1.38 2.05 721 9877  S   34 KWEB 1.40 1.44 1.42 1.88 268 2085  S  
KWEB 1.12 1.17 1.17 1.82 28 36  S   34.5 KWEB 1.67 1.72 1.38 2.15 284 299  S  
KWEB 0.94 0.99 0.95 1.60 2751 30026  S   35 KWEB 1.97 2.05 1.94 2.43 103 1413  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KWEB 2.40 2.51 3.95 3.39 0 14  W   32.5 KWEB 0.94 0.98 0.94 1.45 1 40  W  
KWEB 2.09 2.16 2.29 3.10 1 29  W   33 KWEB 1.12 1.17 1.11 1.66 16 210  W  
KWEB 1.82 1.89 2.06 2.83 1 1  W   33.5 KWEB 1.34 1.39 1.20 1.88 1 190  W  
KWEB 1.54 1.62 1.90 2.58 29 56  W   34 KWEB 1.59 1.64 1.52 2.12 47 63  W  
KWEB 1.34 1.39 1.61 2.34 0 126  W   34.5 KWEB 1.86 1.91 1.81 2.38 0 131  W  
KWEB 1.11 1.19 1.25 2.12 192 825  W   35 KWEB 2.16 2.21 2.12 2.65 44 353  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KWEB 2.60 2.73 4.28 3.92 0 32  W   32.5 KWEB 1.12 1.20 1.09 1.60 1000 3  W  
KWEB 2.28 2.41 2.65 3.64 4 5  W   33 KWEB 1.31 1.37 1.29 1.81 0 56  W  
KWEB 2.02 2.12 2.12 3.37 13 8  W   33.5 KWEB 1.50 1.64 1.49 2.02 0 41  W  
KWEB 1.75 1.87 1.88 3.11 41 50  W   34 KWEB 1.76 1.87 1.75 2.25 1017 51  W  
KWEB 1.53 1.61 1.60 2.87 3 13  W   34.5 KWEB 2.04 2.11 1.93 2.50 0 5  W  
KWEB 1.32 1.44 1.38 2.64 50 25  W   35 KWEB 2.31 2.44 2.10 2.75 10 25  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KWEB 2.82 2.90 0.00 4.48 0 0  W   32.5 KWEB 1.29 1.35 0.00 1.68 0 0  W  
KWEB 2.50 2.61 0.00 4.19 0 0  W   33 KWEB 1.49 1.56 1.46 1.87 0 13  W  
KWEB 2.24 2.32 0.00 3.92 0 0  W   33.5 KWEB 1.71 1.78 1.64 2.08 1 7  W  
KWEB 1.98 2.08 2.03 3.66 2 0  W   34 KWEB 1.96 2.02 1.82 2.30 0 11  W  
KWEB 1.75 1.82 1.88 3.41 5 4  W   34.5 KWEB 2.22 2.30 0.00 2.53 0 0  W  
KWEB 1.53 1.62 1.70 3.18 0 36  W   35 KWEB 2.49 2.59 2.55 2.77 1 11  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KWEB 2.68 2.78 2.76 4.78 35 15352  S   33 KWEB 1.68 1.69 1.69 1.88 53 8921  S  
KWEB 2.20 2.25 2.23 4.24 458 7469  S   34 KWEB 2.12 2.18 2.16 2.28 91 2687  S  
KWEB 1.76 1.80 1.82 3.74 2012 20722  S   35 KWEB 2.67 2.73 2.62 2.73 13 2121  S  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KWEB 3.85 3.95 3.88 11.91 49 1681  S   33 KWEB 2.54 2.60 2.47 0.77 450 894  S  
KWEB 3.30 3.45 3.45 11.36 48 13938  S   34 KWEB 3.05 3.10 3.05 0.91 176 1472  S  
KWEB 2.91 2.96 2.95 10.82 107 42316  S   35 KWEB 3.55 3.65 3.49 1.07 12 4115  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.