Options Chain for KINDERCARE LEARNING COMPANIES COM (KLC) - $9.58 as of 7/11/2025 8:33:24 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 | 6.80 | 8.50 | 7.65 | % | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 4.30 | 5.90 | 5.10 | % | 1.02 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.50 | 1.80 | 3.60 | 2.70 | 2.72 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 38 | 0.77 | 0.31 | 0.47 | -0.02 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 241 | 4.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 27 | 5.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 198 | 6.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 107 | 3.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 7.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/11/2025 3:59:50 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 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:50 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.47 | -0.69 | 0.47 | -0.02 | 7/1/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 2.70 | 4.90 | 3.80 | 2.98 | 0.00 | 0.00% | 0.30 | 0 | 4 | 5.67 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 5.20 | 6.90 | 6.05 | 2.96 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 7.70 | 9.40 | 8.55 | 2.32 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 10.20 | 11.80 | 11.00 | 5.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 12.70 | 14.30 | 13.50 | 5.66 | 0.00 | 0.00% | 0.60 | 0 | 3 | 7.05 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 15.10 | 17.50 | 16.30 | 5.11 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 20.10 | 22.50 | 21.30 | % | 0.71 | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 35.00 | 25.10 | 27.50 | 26.30 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 40.00 | 30.10 | 32.50 | 31.30 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |