Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $39.50 as of 1/22/2025 8:56:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 19.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 13.60 | 15.60 | 12.55 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 11.60 | 12.80 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 28.00 | 10.60 | 13.30 | 10.41 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 10.00 | 12.40 | 9.60 | 0.00 | 0.00% | 0 | 25 | 1.53 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 9.00 | 10.70 | 8.86 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.95 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 8.10 | 9.40 | 8.00 | 0.00 | 0.00% | 0 | 51 | 1.00 | 0.93 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 7.10 | 8.70 | 6.90 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.90 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 6.60 | 6.80 | 6.73 | 0.00 | 0.00% | 0 | 71 | 0.52 | 0.87 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 34.00 | 4.40 | 6.00 | 5.14 | 0.00 | 0.00% | 0 | 103 | 0.30 | 0.84 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 5.00 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 444 | 0.54 | 0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 36.00 | 4.20 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 133 | 0.53 | 0.74 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.00 | 3.60 | 3.80 | 3.58 | 0.00 | 0.00% | 0 | 105 | 0.53 | 0.68 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 38.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 179 | 0.53 | 0.62 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 2.50 | 2.65 | 2.45 | 0.00 | 0.00% | 0 | 363 | 0.53 | 0.55 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 2.05 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 607 | 0.53 | 0.48 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 41.00 | 1.65 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 231 | 0.53 | 0.42 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 42.00 | 1.30 | 1.45 | 1.33 | 0.00 | 0.00% | 0 | 469 | 0.53 | 0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 43.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 99 | 0.53 | 0.29 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 44.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.65 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 71 | 0.53 | 0.20 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 46.00 | 0.50 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 23 | 1.17 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.02 | 0.01 | -0.01 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.03 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 371 | 0.59 | -0.05 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.59 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 236 | 0.57 | -0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 89 | 0.55 | -0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 34.00 | 0.55 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 132 | 0.56 | -0.16 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 238 | 0.55 | -0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 36.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 101 | 0.54 | -0.26 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.00 | 1.30 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 206 | 0.53 | -0.32 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 38.00 | 1.75 | 2.85 | 1.85 | 0.00 | 0.00% | 0 | 161 | 0.54 | -0.38 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 2.20 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 85 | 0.54 | -0.45 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 2.75 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.52 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 41.00 | 3.30 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.58 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 42.00 | 4.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.65 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 43.00 | 4.70 | 6.90 | 6.16 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.71 | 0.06 | -0.03 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 44.00 | 5.50 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 35 | 0.55 | -0.76 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 6.30 | 6.50 | 6.52 | 0.00 | 0.00% | 0 | 31 | 0.54 | -0.80 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 46.00 | 7.10 | 7.70 | % | 0 | 0 | 0.58 | -0.83 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST |