Options Chain for KALVISTA PHARMACEUTICALS INC COM (KALV) - $17.25 as of 12/12/2025 7:41:10 AM 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 | 12.00 | 16.50 | 14.25 | 11.21 | 0.00 | 0.00% | 5.70 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:55 PM EST |
| 5.00 | 9.50 | 14.00 | 11.75 | 9.20 | 0.00 | 0.00% | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:55 PM EST |
| 7.50 | 7.00 | 11.50 | 9.25 | 8.00 | 0.00 | 0.00% | 1.23 | 0 | 2 | 8.86 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/11/2025 3:59:55 PM EST |
| 10.00 | 4.50 | 9.00 | 6.75 | 6.40 | 0.00 | 0.00% | 0.68 | 0 | 4,009 | 6.29 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 12.50 | 2.00 | 6.50 | 4.25 | 4.50 | 0.00 | 0.00% | 0.34 | 0 | 160 | 4.68 | 0.95 | 0.03 | -0.02 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 3.20 | 1.60 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 566 | 2.41 | 0.77 | 0.10 | -0.06 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.13 | 0.45 | 0.14 | -0.07 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 459 | 0.93 | 0.13 | 0.09 | -0.03 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.81 | 0.04 | 0.03 | -0.01 | 12/11/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.68 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 7 | 4.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/11/2025 3:59:55 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 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 860 | 2.87 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 10,034 | 4.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10,161 | 1.51 | -0.05 | 0.03 | -0.02 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 454 | 1.15 | -0.23 | 0.10 | -0.06 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 17.50 | 0.50 | 4.80 | 2.65 | 0.98 | 0.00 | 0.00% | 0.15 | 0 | 5 | 4.59 | -0.55 | 0.14 | -0.07 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 20.00 | 1.05 | 5.90 | 3.48 | % | 0.17 | 0 | 0 | 3.36 | -0.87 | 0.09 | -0.03 | 12/11/2025 3:59:55 PM EST | |||
| 22.50 | 3.50 | 8.00 | 5.75 | 7.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.08 | -0.96 | 0.03 | -0.01 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 25.00 | 6.00 | 10.50 | 8.25 | % | 0.33 | 0 | 0 | 4.59 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 30.00 | 11.00 | 15.50 | 13.25 | % | 0.44 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |