| 0 |
0% |
10.5 |
14.3 |
0 |
29.00 |
0 |
0% |
0 |
1.95 |
0 |
KDEF Call 29.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|29.00C
Delta0.9725
Imp Vol0.7032
Bid10.5
Gamma0.0079
Theoretical12.4
Ask14.3
Theta-0.0118
Intrinsic Value12.17
Volume0
Vega0.0072
Time Value-12.17
Open Interest0
Rho0.0212
Delta / Theta-82.0979
KDEF Put 29.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|29.00P
Delta-0.1176
Imp Vol1.2642
Bid0
Gamma0.0137
Theoretical0.98
Ask1.95
Theta-0.0503
Intrinsic Value-12.17
Volume0
Vega0.0225
Time Value12.17
Open Interest0
Rho-0.0041
Delta / Theta2.3375
|
| 0 |
0% |
9.5 |
13.3 |
0 |
30.00 |
0 |
0% |
0 |
1.95 |
0 |
KDEF Call 30.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|30.00C
Delta0.9708
Imp Vol0.6419
Bid9.5
Gamma0.0091
Theoretical11.4
Ask13.3
Theta-0.0116
Intrinsic Value11.17
Volume0
Vega0.0076
Time Value-11.17
Open Interest0
Rho0.022
Delta / Theta-84.0087
KDEF Put 30.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|30.00P
Delta-0.1258
Imp Vol1.1762
Bid0
Gamma0.0154
Theoretical0.97
Ask1.95
Theta-0.049
Intrinsic Value-11.17
Volume0
Vega0.0236
Time Value11.17
Open Interest0
Rho-0.0043
Delta / Theta2.5655
|
| 0 |
0% |
8.6 |
12.4 |
0 |
31.00 |
0 |
0% |
0 |
2 |
0 |
KDEF Call 31.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|31.00C
Delta0.9475
Imp Vol0.6811
Bid8.6
Gamma0.0138
Theoretical10.5
Ask12.4
Theta-0.0177
Intrinsic Value10.17
Volume0
Vega0.0123
Time Value-10.17
Open Interest0
Rho0.0219
Delta / Theta-53.4021
KDEF Put 31.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|31.00P
Delta-0.1365
Imp Vol1.1002
Bid0
Gamma0.0174
Theoretical1
Ask2
Theta-0.0485
Intrinsic Value-10.17
Volume0
Vega0.025
Time Value10.17
Open Interest0
Rho-0.0046
Delta / Theta2.8154
|
|
41.17 |
Price @ Aug 21, 2026 07:58PM GMT |
| 0 |
0% |
0.4 |
3.9 |
0 |
42.00 |
0 |
0% |
0.95 |
4.7 |
0 |
KDEF Call 42.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|42.00C
Delta0.4874
Imp Vol0.537
Bid0.4
Gamma0.065
Theoretical2.15
Ask3.9
Theta-0.0454
Intrinsic Value-0.83
Volume0
Vega0.0455
Time Value0.83
Open Interest0
Rho0.0138
Delta / Theta-10.7243
KDEF Put 42.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|42.00P
Delta-0.5143
Imp Vol0.5394
Bid0.95
Gamma0.065
Theoretical2.83
Ask4.7
Theta-0.0418
Intrinsic Value0.83
Volume0
Vega0.0455
Time Value-0.83
Open Interest0
Rho-0.0155
Delta / Theta12.2974
|
| 0 |
0% |
0.2 |
3.5 |
0 |
43.00 |
0 |
0% |
1.55 |
5.3 |
0 |
KDEF Call 43.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|43.00C
Delta0.4299
Imp Vol0.5586
Bid0.2
Gamma0.0616
Theoretical1.85
Ask3.5
Theta-0.0463
Intrinsic Value-1.83
Volume0
Vega0.0448
Time Value1.83
Open Interest0
Rho0.0122
Delta / Theta-9.2822
KDEF Put 43.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|43.00P
Delta-0.5773
Imp Vol0.5388
Bid1.55
Gamma0.064
Theoretical3.42
Ask5.3
Theta-0.0408
Intrinsic Value1.83
Volume0
Vega0.0447
Time Value-1.83
Open Interest0
Rho-0.0171
Delta / Theta14.1665
|
| 0 |
0% |
1 |
3.3 |
0 |
44.00 |
0 |
0% |
2.15 |
5.9 |
0 |
KDEF Call 44.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|44.00C
Delta0.4123
Imp Vol0.7047
Bid1
Gamma0.0484
Theoretical2.15
Ask3.3
Theta-0.0574
Intrinsic Value-2.83
Volume0
Vega0.0444
Time Value2.83
Open Interest0
Rho0.0114
Delta / Theta-7.182
KDEF Put 44.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolKDEF|20260918|44.00P
Delta-0.6423
Imp Vol0.5243
Bid2.15
Gamma0.0628
Theoretical4.03
Ask5.9
Theta-0.0375
Intrinsic Value2.83
Volume0
Vega0.0426
Time Value-2.83
Open Interest0
Rho-0.0185
Delta / Theta17.1503
|
| 0 |
0% |
72 |
81.5 |
0 |
75.00 |
0 |
0% |
0 |
0 |
0 |
KDEF Call 75.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolALGN|20260918|75.00C
Delta0
Imp Vol0
Bid72
Gamma0
Theoretical0
Ask81.5
Theta0
Intrinsic Value-35.37
Volume0
Vega0
Time Value35.37
Open Interest0
Rho0
Delta / Theta0
KDEF Put 75.00
Exp: Aug 23, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value35.37
Volume0
Vega0
Time Value-35.37
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
60.8 |
66.4 |
0 |
90.00 |
0 |
0% |
0 |
0 |
0 |
KDEF Call 90.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolALGN|20260918|90.00C
Delta0
Imp Vol0
Bid60.8
Gamma0
Theoretical0
Ask66.4
Theta0
Intrinsic Value-50.37
Volume0
Vega0
Time Value50.37
Open Interest0
Rho0
Delta / Theta0
KDEF Put 90.00
Exp: Aug 23, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value50.37
Volume0
Vega0
Time Value-50.37
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
55 |
63.1 |
0 |
95.00 |
0 |
0% |
0 |
0 |
0 |
KDEF Call 95.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolALGN|20260918|95.00C
Delta0
Imp Vol0
Bid55
Gamma0
Theoretical0
Ask63.1
Theta0
Intrinsic Value-55.37
Volume0
Vega0
Time Value55.37
Open Interest0
Rho0
Delta / Theta0
KDEF Put 95.00
Exp: Aug 23, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value55.37
Volume0
Vega0
Time Value-55.37
Open Interest0
Rho0
Delta / Theta0
|