Options Chain for KELLANOVA COM (K) - $82.39 as of 5/27/2025 4:26:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.60 | 40.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 30.60 | 35.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 25.40 | 30.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 20.40 | 25.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 15.50 | 20.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 10.70 | 15.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 72.50 | 8.20 | 12.50 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 75.00 | 5.70 | 10.00 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 77.50 | 3.00 | 7.50 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 80.00 | 0.50 | 3.50 | % | 0 | 0 | 0.21 | 0.98 | 0.12 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 82.50 | 0.55 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.07 | 0.41 | 0.27 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.09 | 0.05 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 87.50 | 0.00 | 0.10 | % | 0 | 0 | 0.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 90.00 | 0.00 | 4.90 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 95.00 | 0.00 | 4.90 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 100.00 | 0.00 | 4.90 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 105.00 | 0.00 | 4.90 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 110.00 | 0.00 | 4.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 115.00 | 0.00 | 4.90 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 120.00 | 0.00 | 4.90 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 4.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 4.90 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 72.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 4.90 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 77.50 | 0.00 | 4.90 | 0.45 | 0.00 | 0.00% | 0 | 52 | 0.36 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 0.45 | 0.75 | 0.65 | 0.00 | 0.00% | 22 | 13 | 0.11 | -0.02 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 82.50 | 0.00 | 3.10 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.59 | 0.27 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 0.70 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.95 | 0.05 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 87.50 | 3.10 | 7.90 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 90.00 | 5.70 | 10.50 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 95.00 | 10.70 | 15.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 100.00 | 15.60 | 20.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 105.00 | 20.60 | 25.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 110.00 | 25.60 | 30.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 115.00 | 30.60 | 35.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 120.00 | 35.60 | 40.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |