Options Chain for KELLANOVA COM (K) - $82.61 as of 5/5/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.80 | 29.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 20.90 | 24.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 15.80 | 19.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 10.90 | 14.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 72.50 | 8.20 | 12.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 5.70 | 10.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 77.50 | 3.20 | 7.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.90 | 3.50 | 2.84 | 0.00 | 0.00% | 0 | 4 | 0.43 | 1.00 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 0.20 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 67 | 0.13 | 0.45 | 0.32 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.14 | 0.02 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.05 | % | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 77.50 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 832 | 0.19 | 0.00 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 0.05 | 2.40 | 0.05 | -0.30 | -85.72% | 2 | 7 | 0.35 | -0.55 | 0.32 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.20 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.98 | 0.04 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 2.70 | 6.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 5.20 | 9.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 10.20 | 14.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 15.20 | 19.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 20.20 | 24.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 25.20 | 29.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 30.20 | 34.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 35.20 | 39.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |