Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $38.42 as of 2/21/2025 8:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.30 | 14.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 8.30 | 10.00 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.94 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 33.00 | 6.00 | 6.30 | % | 0 | 0 | 0.43 | 0.85 | 0.04 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 34.00 | 5.20 | 5.40 | 5.95 | % | 2 | 0 | 0.41 | 0.81 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 35.00 | 4.40 | 4.60 | 4.50 | -1.20 | -21.06% | 3 | 34 | 0.39 | 0.76 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 36.00 | 3.70 | 3.90 | 4.40 | % | 2 | 0 | 0.38 | 0.70 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 37.00 | 3.00 | 3.30 | 3.20 | % | 1 | 0 | 0.38 | 0.64 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 38.00 | 2.55 | 2.70 | 2.59 | % | 4 | 0 | 0.38 | 0.57 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 39.00 | 2.00 | 2.20 | 2.05 | % | 10 | 0 | 0.38 | 0.51 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 40.00 | 1.60 | 1.70 | 1.66 | -0.59 | -26.23% | 21 | 55 | 0.37 | 0.44 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 41.00 | 1.25 | 1.40 | 1.60 | -0.20 | -11.12% | 1 | 98 | 0.38 | 0.38 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 42.00 | 0.95 | 1.15 | 1.00 | -0.45 | -31.04% | 2 | 19 | 0.38 | 0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 43.00 | 0.05 | 0.90 | 0.78 | % | 8 | 0 | 0.38 | 0.26 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 44.00 | 0.55 | 0.70 | 0.60 | % | 12 | 0 | 0.38 | 0.21 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 45.00 | 0.40 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 111 | 0.38 | 0.17 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 46.00 | 0.30 | 0.45 | % | 0 | 0 | 0.38 | 0.14 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 47.00 | 0.25 | 0.35 | % | 0 | 0 | 0.39 | 0.11 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 48.00 | 0.15 | 0.30 | % | 0 | 0 | 0.39 | 0.08 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 49.00 | 0.10 | 0.25 | % | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.05 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.15 | 0.25 | % | 0 | 0 | 0.45 | -0.06 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 33.00 | 0.40 | 0.65 | 0.40 | % | 1 | 0 | 0.43 | -0.15 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 34.00 | 0.55 | 1.65 | % | 0 | 0 | 0.40 | -0.19 | 0.04 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.80 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.24 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 36.00 | 0.10 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.30 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 37.00 | 1.45 | 1.60 | 1.10 | -0.15 | -12.00% | 1 | 40 | 0.39 | -0.36 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 38.00 | 1.80 | 2.05 | % | 0 | 0 | 0.38 | -0.43 | 0.07 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 39.00 | 2.35 | 2.55 | 2.40 | % | 11 | 0 | 0.38 | -0.49 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 40.00 | 1.95 | 5.10 | 3.10 | +0.80 | +34.79% | 4 | 105 | 0.37 | -0.56 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 41.00 | 3.50 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.62 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 42.00 | 4.20 | 4.50 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.68 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 43.00 | 5.00 | 5.30 | % | 0 | 0 | 0.40 | -0.74 | 0.06 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 44.00 | 5.40 | 6.10 | % | 0 | 0 | 0.32 | -0.79 | 0.05 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 45.00 | 6.50 | 7.20 | % | 0 | 0 | 0.37 | -0.83 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 46.00 | 7.20 | 8.40 | % | 0 | 0 | 0.57 | -0.86 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 47.00 | 8.40 | 9.40 | % | 0 | 0 | 0.54 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 48.00 | 9.10 | 10.00 | % | 0 | 0 | 0.52 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 49.00 | 10.00 | 11.10 | % | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 50.00 | 11.10 | 12.20 | % | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 55.00 | 16.10 | 17.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 60.00 | 21.10 | 21.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |