Options Chain for KAISER ALUMINUM CORP COM PAR $0.01 (KALU) - $85.64 as of 7/4/2025 1:27:15 AM 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 | 43.10 | 48.00 | 45.55 | % | 1.14 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 45.00 | 38.10 | 43.00 | 40.55 | % | 0.90 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 50.00 | 33.10 | 38.00 | 35.55 | % | 0.71 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 55.00 | 28.10 | 33.00 | 30.55 | % | 0.56 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 60.00 | 23.10 | 28.00 | 25.55 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 65.00 | 18.00 | 22.80 | 20.40 | 11.26 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:59:01 PM EST |
| 70.00 | 13.50 | 17.70 | 15.60 | 14.21 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.18 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 75.00 | 8.60 | 12.80 | 10.70 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.94 | 0.91 | 0.02 | -0.04 | 6/23/2025 | 7/3/2025 12:59:01 PM EST |
| 80.00 | 4.00 | 7.60 | 5.80 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.74 | 0.76 | 0.04 | -0.08 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.65 | 0.54 | 0.05 | -0.11 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.95 | 0.32 | 0.04 | -0.10 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.19 | 0.16 | 0.03 | -0.07 | 7/3/2025 12:59:01 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.39 | 0.07 | 0.02 | -0.04 | 7/3/2025 12:59:01 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.58 | 0.02 | 0.01 | -0.02 | 7/3/2025 12:59:01 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 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.01 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 5.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.41 | -0.09 | 0.02 | -0.04 | 5/29/2025 | 7/3/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 4.40 | 2.20 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.24 | 0.04 | -0.08 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 85.00 | 0.10 | 4.80 | 2.45 | % | 0.03 | 0 | 0 | 0.39 | -0.46 | 0.05 | -0.11 | 7/3/2025 12:59:01 PM EST | |||
| 90.00 | 2.65 | 7.00 | 4.83 | % | 0.05 | 0 | 0 | 0.63 | -0.68 | 0.04 | -0.10 | 7/3/2025 12:59:01 PM EST | |||
| 95.00 | 7.30 | 11.90 | 9.60 | % | 0.10 | 0 | 0 | 0.75 | -0.84 | 0.03 | -0.07 | 7/3/2025 12:59:01 PM EST | |||
| 100.00 | 12.00 | 16.80 | 14.40 | % | 0.14 | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.04 | 7/3/2025 12:59:01 PM EST | |||
| 105.00 | 17.00 | 21.90 | 19.45 | % | 0.19 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.02 | 7/3/2025 12:59:01 PM EST |