Options Chain for (KALV) - $27.00 as of 6/17/2026 2:12:05 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 | 22.40 | 27.00 | 24.70 | 24.60 | 0.00 | 0.00% | 9.88 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/11/2026 4:00:05 PM EST |
| 5.00 | 20.00 | 24.50 | 22.25 | % | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 4:00:05 PM EST | |||
| 7.50 | 17.00 | 22.00 | 19.50 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 4:00:05 PM EST | |||
| 10.00 | 14.90 | 19.50 | 17.20 | 16.80 | 0.00 | 0.00% | 1.72 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/11/2026 4:00:05 PM EST |
| 12.50 | 12.40 | 17.00 | 14.70 | % | 1.18 | 0 | 5 | 9.48 | 1.00 | 0.00 | 0.00 | 6/11/2026 4:00:05 PM EST | |||
| 15.00 | 9.90 | 14.50 | 12.20 | 11.50 | 0.00 | 0.00% | 0.81 | 0 | 8 | 7.73 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 6/11/2026 4:00:05 PM EST |
| 17.50 | 7.40 | 12.00 | 9.70 | 9.30 | 0.00 | 0.00% | 0.55 | 0 | 13 | 6.31 | 0.96 | 0.01 | -0.03 | 5/1/2026 | 6/11/2026 4:00:05 PM EST |
| 20.00 | 4.90 | 9.00 | 6.95 | 6.66 | 0.00 | 0.00% | 0.35 | 0 | 60 | 4.66 | 0.89 | 0.03 | -0.07 | 5/12/2026 | 6/11/2026 4:00:05 PM EST |
| 22.50 | 2.45 | 5.00 | 3.73 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 152 | 2.45 | 0.76 | 0.06 | -0.11 | 4/29/2026 | 6/11/2026 4:00:05 PM EST |
| 25.00 | 1.95 | 2.05 | 2.00 | 1.97 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.23 | 0.58 | 0.09 | -0.12 | 6/9/2026 | 6/11/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,830 | 0.68 | 0.21 | 0.06 | -0.09 | 6/8/2026 | 6/11/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.16 | 0.05 | 0.02 | -0.03 | 4/29/2026 | 6/11/2026 4:00:05 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/11/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/11/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/11/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.91 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 6/11/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.42 | -0.04 | 0.01 | -0.03 | 6/8/2026 | 6/11/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.98 | -0.11 | 0.03 | -0.07 | 5/4/2026 | 6/11/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.57 | -0.24 | 0.06 | -0.11 | 5/4/2026 | 6/11/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.14 | -0.42 | 0.09 | -0.12 | 5/13/2026 | 6/11/2026 4:00:05 PM EST |
| 30.00 | 1.00 | 5.50 | 3.25 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.70 | -0.79 | 0.06 | -0.09 | 6/8/2026 | 6/11/2026 4:00:05 PM EST |
| 35.00 | 6.00 | 10.50 | 8.25 | 7.98 | 0.00 | 0.00% | 0.24 | 0 | 18 | 2.43 | -0.95 | 0.02 | -0.03 | 6/9/2026 | 6/11/2026 4:00:05 PM EST |