Options Chain for KELLANOVA COM (K) - $82.90 as of 10/8/2025 4:14:16 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 | 40.70 | 45.00 | 42.85 | % | 1.07 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 42.50 | 38.20 | 42.50 | 40.35 | % | 0.95 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 45.00 | 35.70 | 40.00 | 37.85 | % | 0.84 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 47.50 | 33.20 | 37.50 | 35.35 | % | 0.74 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 50.00 | 30.80 | 35.10 | 32.95 | % | 0.66 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 55.00 | 25.80 | 30.10 | 27.95 | % | 0.51 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 60.00 | 21.40 | 25.10 | 23.25 | 21.40 | 0.00 | 0.00% | 0.39 | 0 | 50 | 2.16 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 65.00 | 15.80 | 20.10 | 17.95 | % | 0.28 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 70.00 | 12.00 | 15.10 | 13.55 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 72.50 | 9.00 | 12.60 | 10.80 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 75.00 | 6.60 | 10.10 | 8.35 | % | 0.11 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 77.50 | 4.30 | 7.60 | 5.95 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.86 | 0.99 | 0.01 | -0.01 | 9/25/2025 | 10/8/2025 2:59:01 PM EST |
| 80.00 | 2.70 | 3.40 | 3.05 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 6,897 | 0.29 | 0.91 | 0.07 | -0.03 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 82.50 | 0.20 | 0.75 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.09 | 0.62 | 0.23 | -0.04 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 638 | 0.11 | 0.08 | 0.10 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.20 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,011 | 2.56 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,147 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 320 | 1.77 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,011 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:01 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:01 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1,000 | 4,147 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,301 | 0.27 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,059 | 0.17 | -0.09 | 0.07 | -0.03 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 82.50 | 0.00 | 2.40 | 1.20 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.38 | 0.23 | -0.04 | 10/1/2025 | 10/8/2025 2:59:01 PM EST |
| 85.00 | 0.15 | 4.30 | 2.23 | % | 0.03 | 0 | 0 | 0.60 | -0.92 | 0.10 | -0.01 | 10/8/2025 2:59:01 PM EST | |||
| 87.50 | 2.50 | 6.80 | 4.65 | % | 0.05 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 90.00 | 5.00 | 9.30 | 7.15 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 95.00 | 10.00 | 14.30 | 12.15 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 100.00 | 15.00 | 19.30 | 17.15 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 105.00 | 20.00 | 24.30 | 22.15 | 22.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 110.00 | 25.00 | 29.30 | 27.15 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 115.00 | 30.00 | 34.30 | 32.15 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 120.00 | 35.00 | 39.30 | 37.15 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |