Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $29.76 as of 10/10/2025 3:13:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 9.80 | 8.80 | % | 0.44 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:57 PM EST | |||
| 21.00 | 6.80 | 7.50 | 7.15 | % | 0.34 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:57 PM EST | |||
| 22.00 | 5.80 | 6.40 | 6.10 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:57 PM EST | |||
| 23.00 | 4.80 | 7.00 | 5.90 | % | 0.26 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:57 PM EST | |||
| 24.00 | 3.90 | 6.00 | 4.95 | 8.56 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.51 | 0.99 | 0.01 | -0.01 | 9/12/2025 | 10/10/2025 2:58:57 PM EST |
| 25.00 | 2.90 | 4.60 | 3.75 | 5.46 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.90 | 0.96 | 0.04 | -0.02 | 10/3/2025 | 10/10/2025 2:58:57 PM EST |
| 26.00 | 1.95 | 2.85 | 2.40 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | 0.88 | 0.11 | -0.04 | 8/28/2025 | 10/10/2025 2:58:57 PM EST |
| 27.00 | 1.20 | 2.00 | 1.60 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.59 | 0.74 | 0.18 | -0.05 | 9/26/2025 | 10/10/2025 2:58:57 PM EST |
| 28.00 | 0.65 | 0.90 | 0.78 | 0.75 | -1.10 | -59.46% | 0.03 | 16 | 7 | 0.46 | 0.54 | 0.22 | -0.06 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 29.00 | 0.25 | 0.50 | 0.38 | 0.50 | -1.00 | -66.67% | 0.01 | 15 | 8 | 0.46 | 0.34 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.45 | -75.00% | 0.01 | 11 | 384 | 0.52 | 0.21 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 512 | 0.56 | 0.14 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.04 | -33.34% | 0.00 | 6 | 377 | 0.68 | 0.08 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.24 | 0.02 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 2:58:57 PM EST |
| 34.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.94 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.87 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 2:58:57 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.53 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 2:58:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:57 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.01 | -0.01 | 10/10/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.77 | -0.04 | 0.04 | -0.02 | 9/29/2025 | 10/10/2025 2:58:57 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.46 | -0.12 | 0.11 | -0.04 | 10/1/2025 | 10/10/2025 2:58:57 PM EST |
| 27.00 | 0.20 | 0.45 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.49 | -0.26 | 0.18 | -0.05 | 10/1/2025 | 10/10/2025 2:58:57 PM EST |
| 28.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.53 | +265.00% | 0.03 | 2 | 96 | 0.50 | -0.46 | 0.22 | -0.06 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 29.00 | 1.15 | 1.40 | 1.28 | 1.40 | +0.95 | +211.12% | 0.04 | 12 | 223 | 0.47 | -0.66 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 30.00 | 1.95 | 2.25 | 2.10 | 2.10 | +1.20 | +133.34% | 0.07 | 4 | 237 | 0.63 | -0.79 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 31.00 | 2.75 | 3.20 | 2.98 | 3.00 | +1.53 | +104.09% | 0.10 | 4 | 131 | 0.75 | -0.86 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 32.00 | 1.90 | 5.00 | 3.45 | 4.00 | +1.88 | +88.68% | 0.11 | 3 | 133 | 1.57 | -0.92 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 33.00 | 4.60 | 5.20 | 4.90 | 2.84 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.03 | -0.98 | 0.02 | -0.01 | 10/2/2025 | 10/10/2025 2:58:57 PM EST |
| 34.00 | 5.40 | 6.20 | 5.80 | 5.60 | +1.42 | +33.98% | 0.17 | 10 | 0 | 1.16 | -0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:57 PM EST |
| 35.00 | 6.50 | 7.80 | 7.15 | % | 0.20 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 10/10/2025 2:58:57 PM EST | |||
| 36.00 | 7.10 | 8.20 | 7.65 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:57 PM EST | |||
| 37.00 | 8.50 | 9.30 | 8.90 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:57 PM EST | |||
| 40.00 | 11.50 | 12.30 | 11.90 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:57 PM EST |
| 45.00 | 15.10 | 17.20 | 16.15 | 14.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:57 PM EST |