Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $30.75 as of 8/22/2025 4:01:12 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 | 10.50 | 13.20 | 11.85 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 9.60 | 11.60 | 10.60 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 8.60 | 10.60 | 9.60 | % | 0.44 | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 23.00 | 7.80 | 10.40 | 9.10 | % | 0.40 | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 6.70 | 7.70 | 7.20 | % | 0.30 | 0 | 0 | 0.57 | 0.96 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 6.40 | 7.00 | 6.70 | 6.70 | % | 0.27 | 5 | 0 | 0.46 | 0.93 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 26.00 | 5.60 | 5.80 | 5.70 | % | 0.22 | 0 | 0 | 0.44 | 0.90 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 4.70 | 4.90 | 4.80 | % | 0.18 | 0 | 0 | 0.41 | 0.85 | 0.05 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 3.90 | 4.10 | 4.00 | 3.03 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.40 | 0.80 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 3.10 | 3.30 | 3.20 | % | 0.11 | 0 | 0 | 0.37 | 0.73 | 0.07 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 2.45 | 2.60 | 2.53 | 2.57 | +0.34 | +15.25% | 0.08 | 10 | 8 | 0.36 | 0.65 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 1.85 | 2.00 | 1.93 | 2.00 | +0.35 | +21.22% | 0.06 | 2 | 27 | 0.35 | 0.57 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 1.35 | 1.45 | 1.40 | 1.30 | +0.10 | +8.34% | 0.04 | 6 | 23 | 0.34 | 0.47 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 0.90 | 1.05 | 0.98 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.33 | 0.38 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.06 | +10.17% | 0.02 | 2 | 46 | 0.33 | 0.29 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 0.01 | 5 | 41 | 0.32 | 0.21 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 1 | 0.35 | 0.15 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | 0.11 | 0.05 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.00 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.07 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.10 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 0.35 | 0.50 | 0.43 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | -0.15 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.27 | -32.93% | 0.02 | 6 | 26 | 0.39 | -0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.75 | 0.90 | 0.83 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.38 | -0.27 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 1.05 | 1.20 | 1.13 | 1.13 | -0.34 | -23.13% | 0.04 | 2 | 10 | 0.36 | -0.35 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 1.45 | 1.60 | 1.53 | 1.50 | -0.43 | -22.28% | 0.05 | 1 | 34 | 0.35 | -0.43 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 1.90 | 2.05 | 1.98 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.10 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 33.00 | 2.55 | 2.70 | 2.63 | % | 0.08 | 0 | 0 | 0.34 | -0.62 | 0.09 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 34.00 | 3.20 | 3.40 | 3.30 | % | 0.10 | 0 | 0 | 0.33 | -0.71 | 0.09 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 4.00 | 4.20 | 4.10 | % | 0.12 | 0 | 0 | 0.32 | -0.79 | 0.07 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 36.00 | 4.90 | 5.10 | 5.00 | % | 0.14 | 0 | 0 | 0.34 | -0.85 | 0.06 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 37.00 | 5.00 | 6.80 | 5.90 | % | 0.16 | 0 | 0 | 0.62 | -0.89 | 0.05 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 7.80 | 9.80 | 8.80 | % | 0.22 | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 12.80 | 13.90 | 13.35 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |