Options Chain for KAISER ALUMINUM CORP COM PAR $0.01 (KALU) - $67.68 as of 5/12/2025 1:06:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.40 | 38.50 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 40.00 | 29.40 | 33.50 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 45.00 | 24.40 | 28.50 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 50.00 | 19.80 | 23.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 55.00 | 14.50 | 18.00 | 8.76 | 0.00 | 0.00% | 0 | 10 | 2.15 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 1:58:53 PM EST |
| 60.00 | 9.50 | 13.00 | 7.00 | 0.00 | 0.00% | 0 | 25 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 1:58:53 PM EST |
| 65.00 | 4.50 | 8.50 | 4.60 | 0.00 | 0.00% | 0 | 27 | 1.48 | 0.96 | 0.02 | -0.04 | 5/5/2025 | 5/12/2025 1:58:53 PM EST |
| 70.00 | 0.05 | 4.50 | 1.40 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.68 | 0.09 | -0.16 | 5/6/2025 | 5/12/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.20 | 0.08 | -0.15 | 5/2/2025 | 5/12/2025 1:58:53 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.53 | 0.02 | 0.02 | -0.03 | 5/12/2025 1:58:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 50.00 | 0.00 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 2.25 | 0.02 | 0.00 | 0.00% | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.04 | 0.02 | -0.04 | 5/2/2025 | 5/12/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 1.55 | 2.20 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.32 | 0.09 | -0.16 | 5/5/2025 | 5/12/2025 1:58:53 PM EST |
| 75.00 | 1.50 | 5.90 | % | 0 | 0 | 1.43 | -0.80 | 0.08 | -0.15 | 5/12/2025 1:58:53 PM EST | |||
| 80.00 | 6.50 | 10.50 | % | 0 | 0 | 1.80 | -0.98 | 0.02 | -0.03 | 5/12/2025 1:58:53 PM EST | |||
| 85.00 | 12.00 | 15.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 90.00 | 17.40 | 20.40 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 95.00 | 21.50 | 25.50 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 100.00 | 26.50 | 31.00 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST | |||
| 105.00 | 31.50 | 36.10 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/12/2025 1:58:53 PM EST |