Options Chain for KAISER ALUMINUM CORP COM PAR $0.01 (KALU) - $89.82 as of 4/22/2024 9:45:07 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 47.50 | 52.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
45.00 | 42.50 | 47.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
50.00 | 37.50 | 42.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
55.00 | 32.50 | 37.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
60.00 | 27.50 | 32.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
65.00 | 22.50 | 27.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
70.00 | 17.50 | 22.30 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 4/22/2024 4:00:02 PM EST | |||
75.00 | 12.60 | 17.50 | % | 0 | 0 | 1.16 | 0.88 | 0.02 | -0.03 | 4/22/2024 4:00:02 PM EST | |||
80.00 | 8.10 | 13.00 | 10.34 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.79 | 0.03 | -0.05 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
85.00 | 4.10 | 9.00 | % | 0 | 0 | 0.77 | 0.67 | 0.04 | -0.06 | 4/22/2024 4:00:02 PM EST | |||
90.00 | 1.10 | 6.00 | 3.41 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.51 | 0.04 | -0.07 | 3/27/2024 | 4/22/2024 4:00:02 PM EST |
95.00 | 0.05 | 4.90 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.36 | 0.04 | -0.09 | 3/21/2024 | 4/22/2024 4:00:02 PM EST |
100.00 | 0.10 | 4.90 | % | 0 | 0 | 0.54 | 0.24 | 0.03 | -0.08 | 4/22/2024 4:00:02 PM EST | |||
105.00 | 0.05 | 4.80 | % | 0 | 0 | 1.07 | 0.09 | 0.02 | -0.03 | 4/22/2024 4:00:02 PM EST | |||
110.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.05 | 0.01 | -0.02 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.02 | 0.01 | -0.01 | 4/22/2024 4:00:02 PM EST | |||
120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.01 | 0.00 | -0.01 | 4/22/2024 4:00:02 PM EST | |||
125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.01 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
65.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/22/2024 4:00:02 PM EST |
70.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.03 | 0.01 | -0.01 | 3/21/2024 | 4/22/2024 4:00:02 PM EST |
75.00 | 0.05 | 4.80 | % | 0 | 0 | 0.71 | -0.12 | 0.02 | -0.03 | 4/22/2024 4:00:02 PM EST | |||
80.00 | 0.05 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.21 | 0.03 | -0.05 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
85.00 | 0.10 | 5.00 | 2.10 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.33 | 0.04 | -0.06 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
90.00 | 1.50 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.49 | 0.04 | -0.07 | 4/16/2024 | 4/22/2024 4:00:02 PM EST |
95.00 | 5.00 | 9.50 | % | 0 | 0 | 0.74 | -0.64 | 0.04 | -0.09 | 4/22/2024 4:00:02 PM EST | |||
100.00 | 9.00 | 13.50 | % | 0 | 0 | 0.84 | -0.76 | 0.03 | -0.08 | 4/22/2024 4:00:02 PM EST | |||
105.00 | 13.50 | 18.40 | % | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.03 | 4/22/2024 4:00:02 PM EST | |||
110.00 | 18.50 | 23.40 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.02 | 4/22/2024 4:00:02 PM EST | |||
115.00 | 23.50 | 28.40 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 4/22/2024 4:00:02 PM EST | |||
120.00 | 28.50 | 33.40 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 4/22/2024 4:00:02 PM EST | |||
125.00 | 33.50 | 38.50 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
130.00 | 38.50 | 43.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
135.00 | 43.50 | 48.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
140.00 | 48.50 | 53.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST |