Options Chain for KELLY SVCS INC CL A (KELYA) - $12.54 as of 7/18/2025 3:13:07 PM 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 | 9.40 | 11.50 | 10.45 | % | 4.18 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5.00 | 7.20 | 8.70 | 7.95 | % | 1.59 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 7.50 | 4.80 | 6.20 | 5.50 | % | 0.73 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 10.00 | 2.30 | 3.70 | 3.00 | 3.78 | 0.00 | 0.00% | 0.30 | 0 | 38 | 1.86 | 0.99 | 0.02 | 0.00 | 2/6/2025 | 7/18/2025 4:00:04 PM EST |
| 12.50 | 0.35 | 0.70 | 0.53 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | 0.56 | 0.33 | -0.01 | 2/24/2025 | 7/18/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.12 | 0.04 | 0.07 | 0.00 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/18/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/18/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.70 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/18/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.32 | -0.01 | 0.02 | 0.00 | 2/10/2025 | 7/18/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 3.10 | 1.55 | 0.81 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.31 | -0.44 | 0.33 | -0.01 | 1/28/2025 | 7/18/2025 4:00:04 PM EST |
| 15.00 | 2.00 | 4.80 | 3.40 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.32 | -0.96 | 0.07 | 0.00 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 17.50 | 4.60 | 6.80 | 5.70 | % | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 20.00 | 7.10 | 7.90 | 7.50 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 22.50 | 9.60 | 10.40 | 10.00 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 25.00 | 12.10 | 13.70 | 12.90 | % | 0.52 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST |