Options Chain for KINDERCARE LEARNING COMPANIES COM (KLC) - $11.95 as of 3/31/2025 4:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 6.70 | 8.70 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.50 | 4.10 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 10.00 | 1.95 | 2.05 | % | 0 | 0 | 0.91 | 0.86 | 0.11 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 12.50 | 0.30 | 0.45 | 0.44 | -0.08 | -15.39% | 20 | 4 | 0.68 | 0.36 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,257 | 1.06 | 0.04 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 445 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 82 | 1.28 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 41 | 2.07 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 153 | 1.91 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,235 | 2.02 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 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 | 5.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.14 | 0.11 | -0.01 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 12.50 | 1.05 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.64 | 0.23 | -0.02 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 15.00 | 2.90 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 41 | 1.85 | -0.96 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 17.50 | 5.50 | 7.60 | 3.90 | 0.00 | 0.00% | 0 | 61 | 3.48 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 7.90 | 10.00 | 2.71 | 0.00 | 0.00% | 0 | 3 | 3.79 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 22.50 | 10.30 | 12.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 12.90 | 15.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 17.80 | 20.10 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 22.80 | 25.00 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 40.00 | 26.10 | 30.00 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |