Options Chain for KELLANOVA COM (K) - $78.94 as of 6/19/2025 7:48:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 34.60 | 38.50 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 45.00 | 32.10 | 36.00 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 47.50 | 29.80 | 33.50 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 50.00 | 27.10 | 31.00 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 55.00 | 22.10 | 26.00 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 60.00 | 17.10 | 21.00 | 21.57 | 0.00 | 0.00% | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:07 PM EST |
| 65.00 | 12.10 | 16.00 | 16.55 | 0.00 | 0.00% | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 6/18/2025 3:29:07 PM EST |
| 70.00 | 7.10 | 11.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 72.50 | 4.60 | 8.80 | 10.40 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:07 PM EST |
| 75.00 | 2.20 | 6.10 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.01 | 0.00 | 8/23/2024 | 6/18/2025 3:29:07 PM EST |
| 77.50 | 0.00 | 3.60 | 1.75 | -3.25 | -65.00% | 100 | 0 | 1.34 | 0.84 | 0.15 | -0.10 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | -0.44 | -81.49% | 128 | 991 | 0.17 | 0.21 | 0.27 | -0.08 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 82.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,701 | 0.35 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 2,389 | 0.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 87.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:29:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 6/18/2025 3:29:07 PM EST |
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.94 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:29:07 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/18/2025 3:29:07 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:29:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 26 | 2.21 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:29:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 18 | 54 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 8,451 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.25 | -0.25 | -50.00% | 13 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 72.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 25 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 137 | 336 | 0.56 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 77.50 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 262 | 38 | 0.25 | -0.16 | 0.15 | -0.10 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 80.00 | 1.05 | 1.50 | 1.05 | +0.45 | +75.00% | 774 | 3,418 | 0.18 | -0.79 | 0.27 | -0.08 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 82.50 | 1.25 | 5.50 | 4.00 | +1.50 | +60.00% | 2 | 139 | 1.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 85.00 | 4.00 | 8.30 | 3.05 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:07 PM EST |
| 87.50 | 6.50 | 10.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 90.00 | 9.00 | 13.30 | 8.05 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:07 PM EST |
| 95.00 | 14.00 | 18.30 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 100.00 | 19.00 | 23.30 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 105.00 | 24.00 | 28.30 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 110.00 | 29.00 | 33.30 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 115.00 | 34.00 | 38.30 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 120.00 | 39.00 | 43.30 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |