Options Chain for KELLANOVA COM (K) - $82.48 as of 5/12/2025 8:17:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 38.10 | 42.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 45.00 | 35.70 | 39.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 47.50 | 33.20 | 37.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 50.00 | 30.70 | 34.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 55.00 | 25.70 | 29.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 60.00 | 20.70 | 23.50 | 23.50 | 0.00 | 0.00% | 0 | 30 | 0.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 4:00:04 PM EST |
| 65.00 | 15.70 | 20.00 | 16.55 | 0.00 | 0.00% | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 5/9/2025 4:00:04 PM EST |
| 70.00 | 10.80 | 15.00 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 72.50 | 8.30 | 12.50 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 4:00:04 PM EST |
| 75.00 | 5.90 | 10.00 | 7.30 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.99 | 0.00 | 0.00 | 8/23/2024 | 5/9/2025 4:00:04 PM EST |
| 77.50 | 3.40 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.98 | 0.01 | 0.00 | 9/5/2024 | 5/9/2025 4:00:04 PM EST |
| 80.00 | 1.60 | 3.40 | 2.95 | 0.00 | 0.00% | 0 | 1,197 | 0.13 | 0.85 | 0.09 | -0.01 | 5/7/2025 | 5/9/2025 4:00:04 PM EST |
| 82.50 | 0.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 3,627 | 0.07 | 0.53 | 0.18 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,425 | 0.06 | 0.12 | 0.10 | 0.00 | 5/5/2025 | 5/9/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.10 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 5/9/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.14 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/9/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.55 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/9/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/9/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/9/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/9/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 65.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 8,401 | 0.39 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.01 | 0.00 | 0.00 | 3/12/2025 | 5/9/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.01 | 0.00 | 0.00 | 2/11/2025 | 5/9/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 226 | 0.26 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 34 | 0.27 | -0.02 | 0.01 | 0.00 | 4/23/2025 | 5/9/2025 4:00:04 PM EST |
| 80.00 | 0.20 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 987 | 0.11 | -0.15 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 82.50 | 0.60 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 136 | 0.08 | -0.47 | 0.18 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 85.00 | 2.70 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.88 | 0.10 | 0.00 | 1/16/2025 | 5/9/2025 4:00:04 PM EST |
| 87.50 | 3.10 | 7.30 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 5.50 | 9.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 95.00 | 10.50 | 14.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 100.00 | 15.50 | 19.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 20.50 | 24.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 25.60 | 29.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 30.60 | 34.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 120.00 | 35.50 | 39.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |