Options Chain for KINDERCARE LEARNING COMPANIES COM (KLC) - $11.73 as of 5/27/2025 4:26:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 7.30 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.50 | 4.80 | 5.90 | % | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 2.70 | 2.80 | % | 0 | 0 | 0.56 | 0.88 | 0.07 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 12.50 | 0.95 | 1.05 | 0.88 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.57 | 0.16 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 201 | 0.45 | 0.18 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 27 | 0.75 | 0.04 | 0.04 | 0.00 | 3/21/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 194 | 0.94 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 59 | 2.32 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 315 | 1.90 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/27/2025 2:58:53 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 | 3.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 7.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.01 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.12 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 12.50 | 0.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.43 | 0.16 | -0.01 | 4/28/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 2.55 | 2.65 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.82 | 0.12 | -0.01 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 4.90 | 6.90 | 2.32 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.96 | 0.04 | 0.00 | 1/2/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 7.30 | 9.40 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 9.70 | 11.90 | 5.66 | 0.00 | 0.00% | 0 | 3 | 2.29 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 12.30 | 14.50 | 5.11 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 17.20 | 19.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 22.20 | 24.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 27.10 | 29.60 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |