Options Chain for WK KELLOGG CO COM SHS (KLG) - $17.36 as of 5/5/2025 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.10 | 13.50 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 9.50 | 11.60 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 7.10 | 9.60 | 10.39 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 4.80 | 6.50 | 5.30 | +0.65 | +13.98% | 10 | 1 | 0.97 | 0.97 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.70 | 4.10 | 2.95 | -0.22 | -6.94% | 10 | 127 | 0.59 | 0.79 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.75 | 2.10 | 1.30 | -0.20 | -13.34% | 11 | 190 | 0.65 | 0.50 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.25 | 0.50 | 0.40 | -0.20 | -33.34% | 22 | 849 | 0.51 | 0.23 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.50 | 0.15 | -0.08 | -34.79% | 15 | 281 | 0.60 | 0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.12 | -0.38 | -76.00% | 4 | 112 | 0.96 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 172 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.30 | 0.12 | -0.18 | -60.00% | 1 | 354 | 0.85 | -0.03 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 14 | 514 | 0.53 | -0.21 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.90 | 1.75 | 1.35 | +0.20 | +17.40% | 235 | 1,514 | 0.44 | -0.50 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 3.00 | 5.00 | 2.54 | 0.00 | 0.00% | 0 | 102 | 0.91 | -0.77 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 5.20 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 1,394 | 0.66 | -0.91 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 7.60 | 8.10 | 6.30 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.97 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 12.40 | 14.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 15.50 | 18.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |