Dark

Check out our Level2View

KALU
Kaiser Aluminum Corporation
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

176.23USD-4.606%(-8.51)306,724

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:54:30 AM EDT

187.00USD+1.223%(+2.26)254

After-hours

Jul 2, 2026 4:00:30 PM EDT

176.27USD+0.023%(+0.04)65,547

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
75	103	13	26

KALU Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

KALU Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

KALU Dec 18, 2026 Exp. - Max Pain @ $125.00

Puts

Calls

KALU Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			KALU261218C00280000
270 C	5.50	0%	1	1	06-01	KALU261218C00270000
260 C	7.00	+32.08%	1	2	05-14	KALU261218C00260000
250 C	7.27	+8.83%	2	11	06-11	KALU261218C00250000
240 C	0	0%	0			KALU261218C00240000
230 C	14.98	0%	1	1	06-12	KALU261218C00230000
220 C	15.20	-14.80%	1	1	06-22	KALU261218C00220000
210 C	0	0%	0			KALU261218C00210000
200 C	22.00	+20.88%	16	17	06-29	KALU261218C00200000
195 C	19.75	-21.00%	11	13	06-10	KALU261218C00195000
190 C	24.75	-13.76%	1	20	06-22	KALU261218C00190000
185 C	29.18	-1.62%	1	23	06-30	KALU261218C00185000
180 C	28.50	-1.72%	9	14	05-07	KALU261218C00180000
175 C	33.10	+17.63%	16	24	06-29	KALU261218C00175000
170 C	40.30	+38.97%	1	4	06-12	KALU261218C00170000
165 C	36.00	+53.19%	5	1	06-09	KALU261218C00165000
160 C	36.31	-24.75%	1	2	06-05	KALU261218C00160000
155 C	37.10	-3.76%	1	4	04-29	KALU261218C00155000
150 C	38.50	-16.30%	1	18	06-25	KALU261218C00150000
145 C	29.90	+28.05%	3	3	04-22	KALU261218C00145000
140 C	45.93	+2.27%	1	1	06-24	KALU261218C00140000
135 C	0	0%	0			KALU261218C00135000
130 C	0	0%	0			KALU261218C00130000
125 C	60.35	+2.29%	1	11	05-14	KALU261218C00125000
120 C	0	0%	0			KALU261218C00120000
115 C	0	0%	0			KALU261218C00115000
110 C	70.55	+15.28%	2	3	06-10	KALU261218C00110000
105 C	0	0%	0			KALU261218C00105000
100 C	69.60	0%	1	1	04-30	KALU261218C00100000
95 C	0	0%	0			KALU261218C00095000
90 C	78.40	-9.78%	1	2	04-30	KALU261218C00090000
85 C	0	0%	0			KALU261218C00085000
80 C	96.20	0%	1	1	04-29	KALU261218C00080000
75 C	0	0%	0			KALU261218C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			KALU261218P00280000
270 P	0	0%	0			KALU261218P00270000
260 P	0	0%	0			KALU261218P00260000
250 P	0	0%	0			KALU261218P00250000
240 P	0	0%	0			KALU261218P00240000
230 P	0	0%	0			KALU261218P00230000
220 P	0	0%	0			KALU261218P00220000
210 P	0	0%	0			KALU261218P00210000
200 P	0	0%	0			KALU261218P00200000
195 P	30.50	0%	9	9	05-28	KALU261218P00195000
190 P	0	0%	0			KALU261218P00190000
185 P	0	0%	0			KALU261218P00185000
180 P	29.50	0%	4	4	04-27	KALU261218P00180000
175 P	0	0%	0			KALU261218P00175000
170 P	0	0%	0			KALU261218P00170000
165 P	0	0%	0			KALU261218P00165000
160 P	0	0%	0			KALU261218P00160000
155 P	11.00	-2.22%	1	2	06-15	KALU261218P00155000
150 P	0	0%	0			KALU261218P00150000
145 P	0	0%	0			KALU261218P00145000
140 P	0	0%	0			KALU261218P00140000
135 P	0	0%	0			KALU261218P00135000
130 P	0	0%	0			KALU261218P00130000
125 P	3.60	-14.29%	3	11	07-01	KALU261218P00125000
120 P	0	0%	0			KALU261218P00120000
115 P	0	0%	0			KALU261218P00115000
110 P	2.50	-34.21%	3	3	05-26	KALU261218P00110000
105 P	0	0%	0			KALU261218P00105000
100 P	1.85	-22.92%	1	5	06-08	KALU261218P00100000
95 P	0	0%	0			KALU261218P00095000
90 P	0	0%	0			KALU261218P00090000
85 P	0	0%	0			KALU261218P00085000
80 P	0	0%	0			KALU261218P00080000
75 P	0.40	0.00%	4	5	06-02	KALU261218P00075000

Share