Options Chain for KINDERCARE LEARNING COMPANIES COM (KLC) - $11.01 as of 4/7/2025 10:51:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.20 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 5.00 | 4.70 | 7.30 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 7.50 | 2.35 | 5.00 | 5.30 | 0.00 | 0.00% | 0 | 1 | 4.14 | 1.00 | 0.01 | 0.00 | 3/26/2025 | 4/7/2025 10:58:58 AM EST |
| 10.00 | 1.25 | 1.45 | % | 0 | 0 | 2.62 | 0.84 | 0.13 | -0.05 | 4/7/2025 10:58:58 AM EST | |||
| 12.50 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.32 | 0.24 | -0.04 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 15.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,295 | 1.24 | 0.03 | 0.05 | -0.01 | 4/3/2025 | 4/7/2025 10:58:58 AM EST |
| 17.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 445 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 10:58:58 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 82 | 1.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 10:58:58 AM EST |
| 22.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 41 | 4.35 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:58:58 AM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 153 | 2.91 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/7/2025 10:58:58 AM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,235 | 2.68 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:58:58 AM EST |
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 3.95 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 4/7/2025 10:58:58 AM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 7.50 | 0.05 | 0.25 | % | 0 | 0 | 2.26 | 0.00 | 0.01 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 10.00 | 0.45 | 0.50 | 0.44 | -0.01 | -2.23% | 11 | 70 | 1.45 | -0.16 | 0.13 | -0.05 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 12.50 | 1.70 | 1.90 | 1.46 | 0.00 | 0.00% | 0 | 10 | 1.54 | -0.68 | 0.24 | -0.04 | 4/3/2025 | 4/7/2025 10:58:58 AM EST |
| 15.00 | 3.70 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 43 | 4.03 | -0.97 | 0.05 | -0.01 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 17.50 | 4.60 | 7.70 | 3.90 | 0.00 | 0.00% | 0 | 61 | 4.63 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 10:58:58 AM EST |
| 20.00 | 7.10 | 10.20 | 2.71 | 0.00 | 0.00% | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:58:58 AM EST |
| 22.50 | 11.30 | 12.70 | 3.10 | 0.00 | 0.00% | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/7/2025 10:58:58 AM EST |
| 25.00 | 13.70 | 15.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 4/7/2025 10:58:58 AM EST |
| 30.00 | 17.50 | 20.00 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 35.00 | 23.50 | 25.10 | % | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 40.00 | 27.00 | 31.00 | % | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST |