Options Chain for KELLANOVA COM (K) - $79.79 as of 7/29/2025 3:33:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 35.50 | 39.80 | 37.65 | % | 0.89 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 45.00 | 33.00 | 37.30 | 35.15 | % | 0.78 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 47.50 | 30.50 | 34.80 | 32.65 | % | 0.69 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 50.00 | 28.10 | 32.30 | 30.20 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 55.00 | 23.10 | 27.40 | 25.25 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 60.00 | 18.10 | 22.40 | 20.25 | 23.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 2:58:54 PM EST |
| 65.00 | 13.10 | 17.40 | 15.25 | 17.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 7/29/2025 2:58:54 PM EST |
| 70.00 | 8.20 | 12.50 | 10.35 | % | 0.15 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 72.50 | 5.70 | 10.00 | 7.85 | 7.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 75.00 | 3.40 | 7.70 | 5.55 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.94 | 0.05 | 0.00 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 77.50 | 1.05 | 5.10 | 3.08 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.33 | 0.82 | 0.11 | -0.01 | 7/15/2025 | 7/29/2025 2:58:54 PM EST |
| 80.00 | 0.60 | 1.25 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.08 | 0.48 | 0.16 | -0.01 | 7/18/2025 | 7/29/2025 2:58:54 PM EST |
| 82.50 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 0.08 | 0.15 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.13 | 0.02 | 0.02 | 0.00 | 6/30/2025 | 7/29/2025 2:58:54 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6,381 | 0.23 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:54 PM EST |
| 72.50 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:54 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.40 | -0.05 | -11.12% | 0.00 | 35 | 7,032 | 0.14 | -0.06 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 77.50 | 0.20 | 1.20 | 0.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.10 | -0.18 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 80.00 | 0.85 | 1.35 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6,854 | 0.07 | -0.52 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 82.50 | 1.35 | 4.90 | 3.13 | 2.48 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.28 | -0.85 | 0.09 | -0.01 | 7/23/2025 | 7/29/2025 2:58:54 PM EST |
| 85.00 | 3.10 | 7.40 | 5.25 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.98 | 0.02 | 0.00 | 6/16/2025 | 7/29/2025 2:58:54 PM EST |
| 87.50 | 5.60 | 9.90 | 7.75 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 2:58:54 PM EST |
| 90.00 | 8.10 | 12.30 | 10.20 | % | 0.11 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 95.00 | 13.00 | 17.30 | 15.15 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 100.00 | 18.00 | 22.30 | 20.15 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 105.00 | 23.00 | 27.30 | 25.15 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 110.00 | 28.00 | 32.20 | 30.10 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 115.00 | 32.90 | 37.20 | 35.05 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 120.00 | 37.90 | 42.20 | 40.05 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST |