Options Chain for KELLANOVA COM (K) - $80.19 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 52.00 | 54.90 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 48.60 | 52.40 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 32.50 | 46.00 | 49.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 43.60 | 47.40 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 41.10 | 44.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 38.90 | 42.40 | 41.00 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 37.00 | 40.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 33.50 | 37.50 | 11.13 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 31.20 | 35.00 | 33.50 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 28.90 | 32.50 | 31.00 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 26.40 | 30.00 | 27.90 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 23.80 | 27.50 | 25.70 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 22.00 | 25.00 | 22.80 | -0.10 | -0.44% | 1 | 24 | 1.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 19.40 | 22.40 | 20.30 | 0.00 | 0.00% | 0 | 414 | 1.65 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 17.50 | 18.30 | 17.90 | 0.00 | 0.00% | 0 | 191 | 0.93 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 15.00 | 15.60 | 15.80 | 0.00 | 0.00% | 0 | 324 | 0.71 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 11.30 | 15.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 8.30 | 12.40 | 10.30 | 0.00 | 0.00% | 0 | 412 | 1.00 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 5.70 | 9.90 | 7.90 | 0.00 | 0.00% | 0 | 855 | 0.85 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 74.50 | 4.40 | 7.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 4.70 | 7.00 | 5.32 | 0.00 | 0.00% | 0 | 769 | 0.62 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 75.50 | 2.80 | 6.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 76.00 | 2.40 | 6.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 76.50 | 1.80 | 5.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 77.00 | 1.35 | 5.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 77.50 | 2.45 | 4.00 | 2.70 | -0.21 | -7.22% | 50 | 88 | 0.37 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 78.00 | 0.60 | 4.40 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 78.50 | 0.10 | 3.90 | % | 0 | 0 | 0.46 | 0.99 | 0.03 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 79.00 | 0.00 | 3.40 | % | 0 | 0 | 0.43 | 0.96 | 0.10 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 79.50 | 0.00 | 2.95 | % | 0 | 0 | 0.39 | 0.87 | 0.27 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 0.15 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 2,004 | 0.08 | 0.68 | 0.46 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 80.50 | 0.00 | 2.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.43 | 0.51 | -0.02 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 81.00 | 0.00 | 0.20 | % | 0 | 0 | 0.07 | 0.20 | 0.37 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 81.50 | 0.00 | 0.20 | % | 0 | 0 | 0.10 | 0.07 | 0.18 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 82.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.02 | 0.06 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 82.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15,437 | 0.09 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 83.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 83.50 | 0.00 | 0.05 | % | 0 | 0 | 0.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 84.00 | 0.00 | 0.05 | % | 0 | 0 | 0.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 84.50 | 0.00 | 0.05 | % | 0 | 0 | 0.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,294 | 0.17 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 85.50 | 0.00 | 0.05 | % | 0 | 0 | 0.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 86.00 | 0.00 | 0.05 | % | 0 | 0 | 0.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 87.50 | 0.00 | 0.05 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 93.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.64 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 911 | 1.39 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 60 | 1.28 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 120 | 1.17 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 262 | 1.06 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 402 | 0.96 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 733 | 0.87 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 275 | 0.78 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,166 | 0.69 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 484 | 0.61 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,294 | 0.52 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,088 | 0.44 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 3,443 | 0.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 936 | 0.28 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 74.50 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 735 | 0.20 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 75.50 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 76.00 | 0.00 | 0.10 | % | 0 | 0 | 0.20 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 76.50 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 77.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 7 | 617 | 0.14 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 78.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 78.50 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | -0.01 | 0.03 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | -0.04 | 0.10 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 79.50 | 0.00 | 2.20 | % | 0 | 0 | 0.42 | -0.13 | 0.27 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 494 | 14,715 | 0.05 | -0.32 | 0.46 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.50 | 0.00 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.57 | 0.51 | -0.02 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 81.00 | 0.00 | 2.95 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.80 | 0.37 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 81.50 | 0.00 | 3.50 | % | 0 | 0 | 0.46 | -0.93 | 0.18 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 82.00 | 1.05 | 4.00 | % | 0 | 0 | 0.49 | -0.98 | 0.06 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 82.50 | 2.05 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.52 | -1.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 83.00 | 2.00 | 5.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 83.50 | 2.45 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 84.00 | 2.85 | 6.00 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 84.50 | 2.80 | 6.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 3.60 | 7.00 | 5.64 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 85.50 | 4.70 | 7.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 86.00 | 4.40 | 8.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 87.50 | 5.70 | 9.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 9.10 | 12.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 93.00 | 11.10 | 15.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 13.10 | 17.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 19.20 | 22.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 24.20 | 27.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 29.20 | 32.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |