Options Chain for KINIKSA PHARMACEUTICALS INTL P ORD SHS CL A (KNSA) - $34.28 as of 9/3/2025 3:33:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 28.00 | 33.00 | 30.50 | % | 6.10 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 7.50 | 25.50 | 30.50 | 28.00 | % | 3.73 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 10.00 | 23.00 | 28.00 | 25.50 | % | 2.55 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 12.50 | 20.50 | 25.50 | 23.00 | % | 1.84 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 15.00 | 18.00 | 23.00 | 20.50 | % | 1.37 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 17.50 | 15.50 | 20.50 | 18.00 | 5.70 | 0.00 | 0.00% | 1.03 | 0 | 6 | 2.53 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 9/3/2025 3:59:49 PM EST |
| 20.00 | 13.00 | 18.00 | 15.50 | 6.90 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/3/2025 3:59:49 PM EST |
| 22.50 | 10.60 | 15.50 | 13.05 | % | 0.58 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 25.00 | 8.10 | 12.70 | 10.40 | 8.05 | 0.00 | 0.00% | 0.42 | 0 | 36 | 1.45 | 0.97 | 0.01 | -0.01 | 8/7/2025 | 9/3/2025 3:59:49 PM EST |
| 30.00 | 5.80 | 6.70 | 6.25 | 6.10 | +1.20 | +24.49% | 0.21 | 14 | 5,198 | 0.51 | 0.84 | 0.04 | -0.02 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.45 | 1.23 | 2.00 | +0.25 | +14.29% | 0.04 | 12 | 21 | 0.43 | 0.58 | 0.06 | -0.03 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.32 | 0.30 | 0.05 | -0.03 | 8/4/2025 | 9/3/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.87 | 0.13 | 0.03 | -0.02 | 9/3/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.66 | -0.01 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.60 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 9/3/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.16 | 0.04 | -0.02 | 8/20/2025 | 9/3/2025 3:59:49 PM EST |
| 35.00 | 0.60 | 4.90 | 2.75 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | -0.42 | 0.06 | -0.03 | 8/15/2025 | 9/3/2025 3:59:49 PM EST |
| 40.00 | 3.40 | 7.50 | 5.45 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | -0.70 | 0.05 | -0.03 | 8/4/2025 | 9/3/2025 3:59:49 PM EST |
| 45.00 | 7.80 | 12.00 | 9.90 | % | 0.22 | 0 | 0 | 1.14 | -0.87 | 0.03 | -0.02 | 9/3/2025 3:59:49 PM EST |