Options Chain for KAISER ALUMINUM CORP COM PAR $0.01 (KALU) - $116.86 as of 12/26/2025 3:09:46 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 70.10 | 75.00 | 72.55 | % | 1.61 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 65.10 | 70.00 | 67.55 | % | 1.35 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 60.10 | 65.00 | 62.55 | % | 1.14 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 55.10 | 60.00 | 57.55 | % | 0.96 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 50.10 | 55.00 | 52.55 | % | 0.81 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 45.50 | 50.00 | 47.75 | % | 0.68 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 40.60 | 45.00 | 42.80 | % | 0.57 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 80.00 | 35.60 | 40.00 | 37.80 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 30.60 | 35.00 | 32.80 | % | 0.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 25.50 | 30.00 | 27.75 | % | 0.31 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 20.60 | 25.40 | 23.00 | 22.58 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.01 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 15.60 | 20.40 | 18.00 | 17.71 | 0.00 | 0.00% | 0.18 | 0 | 162 | 0.85 | 0.99 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 11.00 | 15.50 | 13.25 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.70 | 0.94 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 6.30 | 11.00 | 8.65 | 7.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | 0.83 | 0.03 | -0.07 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 2.65 | 7.00 | 4.83 | 4.93 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | 0.64 | 0.04 | -0.09 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 1.70 | 3.00 | 2.35 | 1.30 | -1.25 | -49.02% | 0.02 | 1 | 2 | 0.29 | 0.42 | 0.04 | -0.09 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.68 | 0.22 | 0.03 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.82 | 0.10 | 0.02 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.02 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.02 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.93 | -0.06 | 0.01 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 0.45 | 2.45 | 1.45 | 0.50 | % | 0.01 | 1 | 0 | 0.38 | -0.17 | 0.03 | -0.07 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 115.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.31 | -0.36 | 0.04 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 2.00 | 6.50 | 4.25 | % | 0.04 | 0 | 0 | 0.47 | -0.58 | 0.04 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 125.00 | 5.50 | 10.10 | 7.80 | % | 0.06 | 0 | 0 | 0.50 | -0.78 | 0.03 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 130.00 | 10.00 | 14.80 | 12.40 | % | 0.10 | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 15.00 | 19.70 | 17.35 | % | 0.13 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.02 | 12/26/2025 3:59:52 PM EST |