Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $37.96 as of 2/4/2025 2:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.30 | 27.00 | 22.90 | 0.00 | 0.00% | 0 | 25 | 2.39 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 23.70 | 26.00 | 12.50 | 0.00 | 0.00% | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 22.70 | 23.30 | 21.85 | 0.00 | 0.00% | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 21.50 | 22.30 | 7.80 | 0.00 | 0.00% | 0 | 29 | 1.34 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 20.70 | 22.30 | 9.20 | 0.00 | 0.00% | 0 | 25 | 1.93 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 19.90 | 20.30 | 19.85 | +2.60 | +15.08% | 9 | 18 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 18.70 | 19.40 | 3.50 | 0.00 | 0.00% | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 17.90 | 19.10 | 17.70 | +1.67 | +10.42% | 1 | 106 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 23.00 | 16.60 | 17.30 | 16.90 | +4.60 | +37.40% | 32 | 40 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 24.00 | 15.90 | 16.20 | 15.10 | +1.90 | +14.40% | 1 | 95 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 14.70 | 15.50 | 13.50 | 0.00 | 0.00% | 0 | 109 | 1.07 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 26.00 | 13.90 | 14.40 | 11.40 | 0.00 | 0.00% | 0 | 99 | 0.82 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:59 PM EST |
| 27.00 | 13.00 | 13.30 | 11.20 | 0.00 | 0.00% | 0 | 106 | 0.68 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 28.00 | 11.60 | 13.30 | 11.50 | +1.00 | +9.53% | 2 | 78 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 29.00 | 10.40 | 11.30 | 9.50 | 0.00 | 0.00% | 0 | 63 | 0.57 | 0.99 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 9.80 | 10.40 | 10.20 | +2.00 | +24.39% | 5 | 74 | 0.58 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 31.00 | 9.00 | 10.80 | 9.00 | 0.00 | 0.00% | 0 | 169 | 1.00 | 0.97 | 0.01 | -0.01 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 32.00 | 8.10 | 8.40 | 7.46 | -0.24 | -3.12% | 2 | 208 | 0.38 | 0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 33.00 | 7.20 | 7.40 | 6.60 | +0.35 | +5.60% | 2 | 575 | 0.38 | 0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 34.00 | 6.30 | 6.50 | 6.00 | +0.76 | +14.51% | 5 | 263 | 0.37 | 0.89 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 5.40 | 6.00 | 5.50 | +1.40 | +34.15% | 73 | 548 | 0.37 | 0.86 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 36.00 | 4.60 | 4.80 | 4.69 | +0.75 | +19.04% | 3 | 157 | 0.37 | 0.81 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 37.00 | 3.80 | 4.00 | 3.70 | +0.15 | +4.23% | 15 | 245 | 0.36 | 0.76 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 38.00 | 3.10 | 3.30 | 3.10 | +0.10 | +3.34% | 23 | 339 | 0.35 | 0.69 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 39.00 | 2.50 | 2.65 | 2.57 | -0.05 | -1.91% | 47 | 282 | 0.35 | 0.62 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 1.95 | 2.10 | 2.02 | -0.18 | -8.19% | 365 | 11,069 | 0.35 | 0.54 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 41.00 | 1.50 | 1.65 | 1.55 | -0.20 | -11.43% | 19 | 126 | 0.35 | 0.46 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 42.00 | 1.15 | 1.25 | 1.20 | -0.30 | -20.00% | 66 | 239 | 0.34 | 0.38 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 43.00 | 0.85 | 0.95 | 0.88 | -0.37 | -29.60% | 26 | 254 | 0.34 | 0.31 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 44.00 | 0.60 | 0.75 | 0.50 | -0.55 | -52.39% | 2 | 94 | 0.34 | 0.24 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.45 | 0.55 | 0.40 | -0.45 | -52.95% | 13 | 367 | 0.35 | 0.19 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 46.00 | 0.30 | 0.40 | 0.37 | -0.30 | -44.78% | 6 | 26 | 0.35 | 0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | -0.25 | -71.43% | 34 | 85 | 0.39 | 0.04 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 65 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 139 | 1.49 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 143 | 1.23 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 143 | 0.87 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 135 | 1.08 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.20 | 0.11 | -0.17 | -60.72% | 3 | 158 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 94 | 0.94 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.01 | 0.01 | -0.01 | 12/20/2024 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | -0.50 | -83.34% | 22 | 126 | 0.56 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 31.00 | 0.10 | 0.20 | 0.18 | -0.54 | -75.00% | 9 | 1,522 | 0.51 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 32.00 | 0.15 | 0.20 | 0.25 | -0.65 | -72.23% | 1 | 539 | 0.44 | -0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 33.00 | 0.15 | 0.25 | 0.32 | -0.73 | -69.53% | 32 | 409 | 0.41 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 34.00 | 0.25 | 0.35 | 0.41 | -0.89 | -68.47% | 10 | 458 | 0.40 | -0.11 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.40 | 0.45 | 0.45 | -1.35 | -75.00% | 61 | 1,098 | 0.39 | -0.14 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 36.00 | 0.50 | 0.60 | 1.04 | -0.94 | -47.48% | 5 | 48 | 0.37 | -0.19 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 37.00 | 0.75 | 0.85 | 1.05 | -1.35 | -56.25% | 4 | 108 | 0.37 | -0.24 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 38.00 | 1.00 | 1.15 | 1.04 | -1.96 | -65.34% | 12 | 69 | 0.37 | -0.31 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 39.00 | 1.35 | 1.50 | 2.00 | -1.60 | -44.45% | 19 | 216 | 0.35 | -0.38 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 1.80 | 1.95 | 1.89 | -2.51 | -57.05% | 6 | 172 | 0.35 | -0.46 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 41.00 | 2.35 | 2.50 | 4.40 | 0.00 | 0.00% | 0 | 99 | 0.35 | -0.54 | 0.08 | -0.02 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 42.00 | 1.20 | 3.20 | 5.65 | 0.00 | 0.00% | 0 | 87 | 0.36 | -0.62 | 0.08 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 43.00 | 1.50 | 3.90 | 6.62 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.69 | 0.07 | -0.02 | 1/3/2025 | 2/4/2025 3:59:59 PM EST |
| 44.00 | 4.40 | 4.70 | 5.80 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.76 | 0.07 | -0.02 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 5.30 | 7.10 | 6.40 | % | 1 | 0 | 0.52 | -0.81 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 46.00 | 6.10 | 7.50 | % | 0 | 0 | 0.51 | -0.85 | 0.05 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 9.60 | 10.80 | % | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.01 | 2/4/2025 3:59:59 PM EST |