Options Chain for WK KELLOGG CO COM SHS (KLG) - $18.15 as of 5/28/2025 4:54:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 13.60 | 12.65 | 0.00 | 0.00% | 0 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 9.10 | 10.50 | 10.19 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 6.60 | 8.50 | 10.39 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 4.20 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 2.35 | 2.58 | 0.00 | 0.00% | 0 | 119 | 0.51 | 0.87 | 0.13 | -0.01 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 17.50 | 0.40 | 0.55 | 0.50 | -0.10 | -16.67% | 14 | 281 | 0.45 | 0.38 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.08 | -0.06 | -42.86% | 2 | 914 | 0.62 | 0.06 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 2 | 272 | 0.64 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 170 | 1.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 398 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 513 | 0.45 | -0.13 | 0.13 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 17.50 | 1.05 | 1.20 | 1.03 | -0.08 | -7.21% | 22 | 1,859 | 0.42 | -0.62 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 20.00 | 3.10 | 3.30 | 3.20 | +0.27 | +9.22% | 2 | 101 | 0.58 | -0.94 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 22.50 | 5.50 | 5.80 | 5.23 | 0.00 | 0.00% | 0 | 1,392 | 0.85 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/28/2025 3:59:57 PM EST |
| 25.00 | 7.80 | 9.20 | 6.30 | 0.00 | 0.00% | 0 | 9 | 1.20 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:57 PM EST |
| 30.00 | 12.80 | 14.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 35.00 | 17.80 | 19.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |