Options Chain for KELLANOVA COM (K) - $58.75 as of 4/24/2024 8:46:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.50 | 33.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 30.00 | 27.40 | 31.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 32.50 | 24.30 | 28.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 35.00 | 22.50 | 25.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 37.50 | 19.40 | 23.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 40.00 | 17.40 | 21.50 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/24/2024 3:59:55 PM EST |
| 42.50 | 14.30 | 18.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 45.00 | 12.60 | 16.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 47.50 | 10.00 | 13.30 | 6.24 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 4/24/2024 3:59:55 PM EST |
| 50.00 | 7.60 | 11.00 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.71 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 3:59:55 PM EST |
| 52.50 | 5.00 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 69 | 0.59 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/24/2024 3:59:55 PM EST |
| 55.00 | 4.00 | 6.10 | 3.60 | +0.20 | +5.89% | 10 | 257 | 0.22 | 0.89 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 57.50 | 2.05 | 2.20 | 2.00 | +0.41 | +25.79% | 22 | 6,040 | 0.21 | 0.70 | 0.12 | -0.03 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 60.00 | 0.65 | 0.75 | 0.70 | +0.20 | +40.00% | 79 | 1,401 | 0.19 | 0.36 | 0.14 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 62.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 387 | 0.17 | 0.10 | 0.06 | -0.01 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.22 | 0.01 | 0.01 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 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 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/24/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 10 | 45 | 0.42 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 52.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 380 | 0.36 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 55.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 7 | 739 | 0.23 | -0.11 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 57.50 | 0.55 | 0.70 | 0.65 | -0.20 | -23.53% | 41 | 227 | 0.21 | -0.30 | 0.12 | -0.03 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 60.00 | 1.70 | 1.90 | 2.12 | -0.03 | -1.40% | 14 | 66 | 0.20 | -0.64 | 0.14 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 62.50 | 2.70 | 5.10 | 3.70 | -1.00 | -21.28% | 20 | 20 | 0.49 | -0.90 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 65.00 | 4.60 | 8.00 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 70.00 | 9.60 | 12.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 75.00 | 14.60 | 17.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 80.00 | 19.90 | 23.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST |