Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $25.11 as of 11/26/2025 3:14:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.60 | 23.80 | 22.70 | 37.00 | 0.00 | 0.00% | 7.57 | 0 | 5 | 5.98 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 2:58:52 PM EST |
| 5.00 | 19.60 | 21.90 | 20.75 | % | 4.15 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 8.00 | 16.60 | 18.90 | 17.75 | 21.48 | 0.00 | 0.00% | 2.22 | 0 | 25 | 3.05 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 2:58:52 PM EST |
| 10.00 | 14.90 | 16.90 | 15.90 | 29.50 | 0.00 | 0.00% | 1.59 | 0 | 34 | 2.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 2:58:52 PM EST |
| 13.00 | 11.60 | 14.00 | 12.80 | 16.00 | 0.00 | 0.00% | 0.98 | 0 | 13 | 1.98 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 2:58:52 PM EST |
| 15.00 | 9.90 | 11.00 | 10.45 | 15.10 | 0.00 | 0.00% | 0.70 | 0 | 23 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 2:58:52 PM EST |
| 16.00 | 8.90 | 10.50 | 9.70 | % | 0.61 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 17.00 | 8.70 | 9.10 | 8.90 | 8.90 | 0.00 | 0.00% | 0.52 | 0 | 117 | 0.94 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 2:58:52 PM EST |
| 18.00 | 7.10 | 8.70 | 7.90 | % | 0.44 | 0 | 0 | 1.10 | 0.98 | 0.01 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 19.00 | 6.10 | 7.90 | 7.00 | % | 0.37 | 0 | 0 | 1.06 | 0.95 | 0.02 | -0.01 | 11/26/2025 2:58:52 PM EST | |||
| 20.00 | 5.70 | 6.40 | 6.05 | 5.76 | 0.00 | 0.00% | 0.30 | 0 | 909 | 0.74 | 0.92 | 0.03 | -0.01 | 11/17/2025 | 11/26/2025 2:58:52 PM EST |
| 21.00 | 4.70 | 5.30 | 5.00 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.59 | 0.88 | 0.04 | -0.01 | 11/20/2025 | 11/26/2025 2:58:52 PM EST |
| 22.00 | 3.60 | 4.80 | 4.20 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 140 | 0.69 | 0.83 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 2:58:52 PM EST |
| 23.00 | 3.30 | 3.50 | 3.40 | 3.42 | +1.22 | +55.46% | 0.15 | 10 | 6 | 0.44 | 0.78 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 24.00 | 2.50 | 2.80 | 2.65 | 2.60 | +0.34 | +15.05% | 0.11 | 13 | 71 | 0.42 | 0.71 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 25.00 | 1.75 | 2.65 | 2.20 | 1.95 | +0.30 | +18.19% | 0.09 | 2 | 293 | 0.46 | 0.62 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 26.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.40 | +36.37% | 0.06 | 2 | 168 | 0.40 | 0.51 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 27.00 | 0.95 | 1.10 | 1.03 | 1.03 | +0.23 | +28.75% | 0.04 | 10 | 268 | 0.39 | 0.40 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 28.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.35 | +87.50% | 0.02 | 15 | 339 | 0.39 | 0.31 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 29.00 | 0.40 | 0.55 | 0.48 | 0.57 | +0.16 | +39.03% | 0.02 | 11 | 1,085 | 0.39 | 0.24 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 30.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.05 | +18.52% | 0.01 | 36 | 1,683 | 0.39 | 0.19 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 31.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.40 | 0.15 | 0.06 | -0.01 | 11/17/2025 | 11/26/2025 2:58:52 PM EST |
| 32.00 | 0.05 | 0.50 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.44 | 0.11 | 0.05 | -0.01 | 11/20/2025 | 11/26/2025 2:58:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.71 | 0.06 | 0.03 | 0.00 | 11/5/2025 | 11/26/2025 2:58:52 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.55 | 0.05 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 2:58:52 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 1,143 | 0.51 | 0.05 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.03 | +8.58% | 0.00 | 14 | 86 | 0.59 | 0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.82 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 11/26/2025 2:58:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.94 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:52 PM EST |
| 39.00 | 0.05 | 0.10 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.60 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.88 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:58:52 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 2:58:52 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 2:58:52 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 2:58:52 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:52 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 2:58:52 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 2:58:52 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 699 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 2:58:52 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 935 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:52 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 11/26/2025 2:58:52 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/26/2025 2:58:52 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 11/26/2025 2:58:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 2:58:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 810 | 1.38 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 2:58:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.14 | -0.01 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 2:58:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 19.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.68 | -0.05 | 0.02 | -0.01 | 11/26/2025 2:58:52 PM EST | |||
| 20.00 | 0.15 | 0.45 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.58 | -0.08 | 0.03 | -0.01 | 11/20/2025 | 11/26/2025 2:58:52 PM EST |
| 21.00 | 0.20 | 0.60 | 0.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.55 | -0.12 | 0.04 | -0.01 | 11/20/2025 | 11/26/2025 2:58:52 PM EST |
| 22.00 | 0.05 | 0.85 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.45 | -0.17 | 0.05 | -0.01 | 11/24/2025 | 11/26/2025 2:58:52 PM EST |
| 23.00 | 0.50 | 0.75 | 0.63 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.46 | -0.22 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 2:58:52 PM EST |
| 24.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.26 | -23.43% | 0.03 | 2 | 795 | 0.42 | -0.29 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 25.00 | 1.10 | 1.15 | 1.13 | 1.15 | -0.50 | -30.31% | 0.05 | 165 | 195 | 0.40 | -0.38 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 26.00 | 1.55 | 1.70 | 1.63 | 1.55 | -0.80 | -34.05% | 0.06 | 82 | 2,504 | 0.40 | -0.49 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 27.00 | 2.10 | 2.30 | 2.20 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 4,046 | 0.39 | -0.60 | 0.11 | -0.01 | 11/11/2025 | 11/26/2025 2:58:52 PM EST |
| 28.00 | 2.40 | 3.50 | 2.95 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 1,240 | 0.39 | -0.69 | 0.10 | -0.01 | 11/10/2025 | 11/26/2025 2:58:52 PM EST |
| 29.00 | 3.10 | 4.40 | 3.75 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.62 | -0.76 | 0.08 | -0.01 | 11/17/2025 | 11/26/2025 2:58:52 PM EST |
| 30.00 | 4.20 | 4.70 | 4.45 | 4.50 | +0.40 | +9.76% | 0.15 | 13 | 264 | 0.47 | -0.81 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 31.00 | 4.80 | 5.60 | 5.20 | 2.58 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.48 | -0.85 | 0.06 | -0.01 | 9/18/2025 | 11/26/2025 2:58:52 PM EST |
| 32.00 | 5.60 | 7.20 | 6.40 | 6.26 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.76 | -0.89 | 0.05 | -0.01 | 11/12/2025 | 11/26/2025 2:58:52 PM EST |
| 33.00 | 6.70 | 8.20 | 7.45 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.81 | -0.94 | 0.03 | 0.00 | 10/28/2025 | 11/26/2025 2:58:52 PM EST |
| 34.00 | 7.70 | 9.20 | 8.45 | 5.81 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.87 | -0.95 | 0.03 | 0.00 | 10/28/2025 | 11/26/2025 2:58:52 PM EST |
| 35.00 | 9.10 | 10.20 | 9.65 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.92 | -0.95 | 0.02 | 0.00 | 11/13/2025 | 11/26/2025 2:58:52 PM EST |
| 36.00 | 10.10 | 11.10 | 10.60 | 3.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.93 | -0.97 | 0.01 | 0.00 | 8/4/2025 | 11/26/2025 2:58:52 PM EST |
| 37.00 | 10.20 | 12.40 | 11.30 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 8/15/2025 | 11/26/2025 2:58:52 PM EST |
| 38.00 | 11.20 | 13.50 | 12.35 | 10.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:52 PM EST |
| 39.00 | 12.20 | 14.40 | 13.30 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 2:58:52 PM EST |
| 40.00 | 13.20 | 15.50 | 14.35 | 9.58 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.21 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 2:58:52 PM EST |
| 41.00 | 14.20 | 16.50 | 15.35 | 11.85 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.25 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 2:58:52 PM EST |
| 42.00 | 15.20 | 17.50 | 16.35 | 12.16 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 2:58:52 PM EST |
| 43.00 | 16.20 | 18.50 | 17.35 | 13.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 2:58:52 PM EST |
| 44.00 | 17.20 | 19.50 | 18.35 | 4.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 11/26/2025 2:58:52 PM EST |
| 45.00 | 18.20 | 20.40 | 19.30 | 5.82 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 11/26/2025 2:58:52 PM EST |
| 46.00 | 19.20 | 21.50 | 20.35 | 6.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 2:58:52 PM EST |
| 47.00 | 20.20 | 22.50 | 21.35 | 6.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 11/26/2025 2:58:52 PM EST |
| 48.00 | 21.20 | 23.50 | 22.35 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 49.00 | 22.20 | 24.50 | 23.35 | 16.68 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 2:58:52 PM EST |
| 50.00 | 23.20 | 25.50 | 24.35 | 19.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 2:58:52 PM EST |
| 55.00 | 28.20 | 30.50 | 29.35 | 12.82 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 11/26/2025 2:58:52 PM EST |
| 60.00 | 33.30 | 35.40 | 34.35 | 16.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 2:58:52 PM EST |