Options Chain for KELLANOVA COM (K) - $57.73 as of 4/29/2024 1:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.10 | 32.60 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 30.00 | 26.50 | 30.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 32.50 | 24.00 | 27.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 35.00 | 21.20 | 23.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 37.50 | 19.40 | 22.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 40.00 | 16.70 | 18.30 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/29/2024 2:59:05 PM EST |
| 42.50 | 14.60 | 15.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 45.00 | 13.00 | 13.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 47.50 | 10.00 | 11.20 | 6.24 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 4/29/2024 2:59:05 PM EST |
| 50.00 | 7.30 | 8.30 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.99 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 2:59:05 PM EST |
| 52.50 | 5.60 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 69 | 0.34 | 0.96 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 55.00 | 3.30 | 3.50 | 3.50 | -0.25 | -6.67% | 1 | 254 | 0.24 | 0.85 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 57.50 | 1.40 | 1.55 | 1.56 | +0.01 | +0.65% | 25 | 6,148 | 0.22 | 0.61 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 60.00 | 0.40 | 0.45 | 0.44 | +0.04 | +10.00% | 146 | 1,478 | 0.20 | 0.28 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 62.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 413 | 0.24 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.31 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 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 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 2:59:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.87 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 2:59:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.36 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 52.50 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 2 | 375 | 0.32 | -0.04 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 55.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 5 | 742 | 0.24 | -0.15 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 57.50 | 0.75 | 0.85 | 0.80 | -0.10 | -11.12% | 45 | 232 | 0.22 | -0.39 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 60.00 | 2.20 | 2.35 | 2.25 | +0.10 | +4.66% | 1 | 61 | 0.22 | -0.72 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 62.50 | 4.20 | 4.60 | 4.40 | +0.70 | +18.92% | 2 | 0 | 0.26 | -0.93 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 65.00 | 6.80 | 7.10 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 70.00 | 10.70 | 13.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 75.00 | 16.80 | 17.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 80.00 | 20.10 | 22.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST |