Options Chain for KELLANOVA COM (K) - $83.60 as of 11/28/2025 3:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.50 | 45.80 | 43.65 | % | 1.09 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 42.50 | 39.00 | 43.30 | 41.15 | % | 0.97 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 45.00 | 36.50 | 40.80 | 38.65 | % | 0.86 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 47.50 | 34.00 | 38.30 | 36.15 | % | 0.76 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 50.00 | 31.50 | 35.80 | 33.65 | % | 0.67 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 55.00 | 26.50 | 30.80 | 28.65 | % | 0.52 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 60.00 | 21.50 | 25.80 | 23.65 | % | 0.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 65.00 | 16.50 | 20.80 | 18.65 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 70.00 | 11.50 | 15.80 | 13.65 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/28/2025 12:59:56 PM EST |
| 72.50 | 9.00 | 13.30 | 11.15 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/28/2025 12:59:56 PM EST |
| 75.00 | 6.50 | 10.80 | 8.65 | 8.60 | +2.00 | +30.31% | 0.12 | 10 | 8 | 0.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 77.50 | 4.00 | 8.30 | 6.15 | 6.10 | +0.10 | +1.67% | 0.08 | 150 | 47 | 0.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 80.00 | 1.65 | 4.10 | 2.88 | 2.85 | -0.55 | -16.18% | 0.04 | 2,080 | 465 | 0.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 82.50 | 1.10 | 1.50 | 1.30 | 1.20 | +0.17 | +16.51% | 0.02 | 160 | 4,055 | 0.13 | 0.73 | 0.24 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,360 | 0.06 | 0.07 | 0.12 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:56 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.71 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/28/2025 12:59:56 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 12:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 1,047 | 2,416 | 0.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 82.50 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.06 | -0.27 | 0.24 | -0.01 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 85.00 | 1.40 | 4.10 | 2.75 | % | 0.03 | 0 | 0 | 0.39 | -0.93 | 0.12 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 87.50 | 2.30 | 5.90 | 4.10 | 4.80 | % | 0.05 | 1 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST | |
| 90.00 | 4.80 | 9.10 | 6.95 | % | 0.08 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 95.00 | 9.80 | 14.10 | 11.95 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 100.00 | 14.80 | 19.10 | 16.95 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 105.00 | 19.80 | 24.10 | 21.95 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 110.00 | 24.80 | 29.10 | 26.95 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 115.00 | 29.80 | 34.10 | 31.95 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 120.00 | 34.80 | 39.10 | 36.95 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |