$158.78
2.401.53%
At close: Aug 31, 5:00 PM EST
$158.78
N/A
After Hours: 4:04 PM EST
Kaiser Aluminum Corp Option Chain
KALUNASDAQ
Kaiser Aluminum Options
View Kaiser Aluminum (KALU) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.26
P/C Ratio (OI)
0.20
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price112.5Jul 23, 2026
Change
-0%
Bid96.5
Ask101
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price107.5Jul 23, 2026
Change
-0%
Bid91.5
Ask95.9
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price102.5Jul 23, 2026
Change
-0%
Bid86.5
Ask90.9
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price97.5Jul 23, 2026
Change
-0%
Bid81.5
Ask85.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price92.5Jul 23, 2026
Change
-0%
Bid76.5
Ask80.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price87.5Jul 23, 2026
Change
-0%
Bid71.5
Ask75.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid66.5
Ask70.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Last Price72.4Apr 30, 2026
Change
-0%
Bid61.5
Ask65.9
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask60.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask55.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid47
Ask50.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask45.8
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price43.2Aug 18, 2026
Change
-0%
Bid37
Ask40.8
volume0
Intrest13
Strike
120
120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid32
Ask35.8
volume0
Intrest0
Strike
125
125
Last Price1.7May 28, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest24
Last Price31.99Aug 03, 2026
Change
-0%
Bid27
Ask30.8
volume0
Intrest14
Strike
130
130
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest2
Last Price36.5Jul 24, 2026
Change
-0%
Bid22
Ask26.3
volume0
Intrest3
Strike
135
135
Last Price1.95Aug 20, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price34.93May 20, 2026
Change
-0%
Bid17.5
Ask21.5
volume0
Intrest3
Strike
140
140
Last Price2.44Jul 24, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price15.7Aug 27, 2026
Change
-0%
Bid13
Ask17.3
volume0
Intrest3
Strike
145
145
Last Price3.4Aug 19, 2026
Change
-0%
Bid0.3
Ask4.9
volume0
Intrest5
Last Price17.4Aug 31, 2026
Change
6.9566.51%
Bid9
Ask13.2
volume5
Intrest7
Strike
150
150
Last Price6.2Jul 31, 2026
Change
-0%
Bid0.3
Ask4.9
volume0
Intrest19
Last Price9.5Aug 31, 2026
Change
0.55.56%
Bid5.5
Ask9.9
volume2
Intrest4
Strike
155
155
Last Price5.6Aug 27, 2026
Change
-0%
Bid1.6
Ask6
volume0
Intrest14
Last Price11.5Aug 31, 2026
Change
6109.09%
Bid3
Ask7.5
volume1
Intrest34
Strike
160
160
Last Price8.6Aug 28, 2026
Change
-0%
Bid4.7
Ask8.5
volume0
Intrest8
Last Price4.3Aug 27, 2026
Change
-0%
Bid1
Ask5.5
volume0
Intrest10
Strike
165
165
Last Price11.1Aug 27, 2026
Change
-0%
Bid7.4
Ask11.5
volume0
Intrest19
Last Price4.2Aug 31, 2026
Change
1.5860.31%
Bid0.4
Ask4.9
volume1
Intrest32
Strike
170
170
Last Price4.2Aug 17, 2026
Change
-0%
Bid11.3
Ask15.5
volume0
Intrest17
Last Price1.9Aug 24, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest8
Strike
175
175
Last Price5.8Aug 17, 2026
Change
-0%
Bid15.4
Ask19.5
volume0
Intrest5
Last Price1Aug 24, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest13
Strike
180
180
Last Price21.5Aug 18, 2026
Change
-0%
Bid19.9
Ask24
volume0
Intrest7
Last Price1.85Aug 19, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest12
Strike
185
185
Last Price10.4Aug 17, 2026
Change
-0%
Bid24.9
Ask28.5
volume0
Intrest5
Last Price7.7Aug 14, 2026
Change
-0%
Bid0.05
Ask4.8
volume0
Intrest9
Strike
190
190
Last Price14.3Aug 14, 2026
Change
-0%
Bid29.9
Ask33.5
volume0
Intrest6
Last Price5.2Aug 17, 2026
Change
-0%
Bid0.1
Ask4.8
volume0
Intrest11
Strike
195
195
Last Price15.2Aug 17, 2026
Change
-0%
Bid34.8
Ask38.5
volume0
Intrest0
Last Price0.5Aug 24, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest297
Strike
200
200
Last Price-
Change
-
Bid39.7
Ask43.5
volume0
Intrest0
Last Price0.5Aug 27, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest35
Strike
210
210
Last Price36.91Jul 23, 2026
Change
-0%
Bid49.5
Ask53.5
volume0
Intrest0
Last Price3.7Aug 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Strike
220
220
Last Price-
Change
-
Bid59.5
Ask63.5
volume0
Intrest0
Last Price2.08Aug 12, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest2
Strike
230
230
Last Price-
Change
-
Bid69.7
Ask73.5
volume0
Intrest0
Last Price4.8Jun 30, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Strike
240
240
Last Price75.5Jul 27, 2026
Change
-0%
Bid79.8
Ask83.5
volume0
Intrest0
Last Price1.5May 20, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Strike
250
250
Last Price85.5Jul 27, 2026
Change
-0%
Bid89.8
Ask93.5
volume0
Intrest0
Last Price3.65Jun 02, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
260
260
Last Price95.5Jul 27, 2026
Change
-0%
Bid99.6
Ask103.5
volume0
Intrest0
Last Price1.65Jun 10, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid109.6
Ask113.5
volume0
Intrest0
Last Price1.4Jun 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid119.6
Ask123.5
volume0
Intrest0
