Options Chain for WK KELLOGG CO COM SHS (KLG) - $22.92 as of 8/29/2025 8:48:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.00 | 22.60 | 21.30 | % | 8.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 5.00 | 17.50 | 20.10 | 18.80 | % | 3.76 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.50 | 15.00 | 17.60 | 16.30 | % | 2.17 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 12.50 | 15.10 | 13.80 | 13.00 | 0.00 | 0.00% | 1.38 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 12.50 | 10.00 | 12.60 | 11.30 | 10.50 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 7.50 | 10.10 | 8.80 | 8.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 16.00 | 6.50 | 7.10 | 6.80 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 17.50 | 5.20 | 5.60 | 5.40 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 3.50 | 4.10 | 3.80 | % | 0.20 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 2.75 | 3.20 | 2.98 | 3.00 | 0.00 | 0.00% | 0.15 | 2 | 11 | 0.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 1.55 | 2.10 | 1.83 | 2.05 | % | 0.09 | 2 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 22.50 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.11 | 0.78 | 0.48 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.15 | 0.05 | 0.17 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,893 | 0.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.06 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.73 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.30 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.37 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 919 | 0.12 | -0.22 | 0.48 | -0.01 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.90 | 1.15 | 1.03 | 1.10 | -0.10 | -8.34% | 0.04 | 1 | 26 | 0.20 | -0.95 | 0.17 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 1.90 | 2.15 | 2.03 | 2.05 | -0.10 | -4.66% | 0.08 | 10 | 16 | 0.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 2.65 | 3.20 | 2.93 | % | 0.11 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 3.60 | 4.20 | 3.90 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 4.60 | 5.20 | 4.90 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 5.60 | 6.20 | 5.90 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 6.30 | 7.20 | 6.75 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |