Options Chain for KINDERCARE LEARNING COMPANIES COM (KLC) - $11.95 as of 3/28/2025 8:15:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 10.70 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 6.80 | 8.60 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 4.30 | 6.30 | % | 0 | 0 | 2.75 | 0.98 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 2.30 | 2.40 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.83 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 0.80 | 0.90 | 0.80 | -0.67 | -45.58% | 21 | 20 | 0.55 | 0.50 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.15 | 0.25 | 0.25 | -0.20 | -44.45% | 5 | 42 | 0.53 | 0.18 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.05 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM 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 | 3.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.35 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 135 | 0.72 | -0.17 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 1.30 | 1.40 | 1.25 | +0.35 | +38.89% | 2 | 30 | 0.67 | -0.50 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 3.10 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 21 | 0.62 | -0.82 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 5.50 | 7.30 | % | 0 | 0 | 1.89 | -0.95 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 7.90 | 8.20 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 10.30 | 11.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 12.80 | 14.90 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 17.80 | 19.60 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |