Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $31.32 as of 3/28/2025 8:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0 | 0 | EST | |||||||||
| 24.00 | % | 0 | 0 | EST | |||||||||
| 25.00 | 7.10 | 7.40 | 8.70 | +3.10 | +55.36% | 3 | 5 | 0.72 | 0.85 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | % | 0 | 0 | EST | |||||||||
| 27.00 | 5.30 | 7.30 | % | 0 | 0 | 0.88 | 0.77 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 4.70 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.73 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 4.00 | 6.10 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.68 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 3.50 | 5.30 | 4.00 | 0.00 | 0.00% | 201 | 432 | 0.63 | 0.63 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 2.05 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.57 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 2.25 | 4.00 | 2.55 | +0.40 | +18.61% | 6 | 6 | 0.58 | 0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.70 | 2.10 | 2.45 | +0.67 | +37.64% | 66 | 28 | 0.55 | 0.45 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 1.40 | 1.70 | 2.00 | -0.10 | -4.77% | 27 | 28 | 0.55 | 0.40 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.50 | 1.35 | 1.23 | -0.42 | -25.46% | 13 | 234 | 0.47 | 0.34 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.15 | 3.00 | 1.04 | -0.41 | -28.28% | 51 | 48 | 0.45 | 0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.70 | 0.85 | 1.00 | +0.10 | +11.12% | 10 | 88 | 0.54 | 0.24 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.45 | 0.70 | 0.53 | -0.32 | -37.65% | 12 | 144 | 0.53 | 0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.40 | 0.50 | 0.44 | +0.21 | +91.31% | 2 | 57 | 0.53 | 0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1,671 | 0.47 | 0.13 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.20 | 0.30 | 0.35 | -0.35 | -50.00% | 1 | 282 | 0.52 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.08 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.20 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.06 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0 | 0 | EST | |||||||||
| 24.00 | % | 0 | 0 | EST | |||||||||
| 25.00 | 0.60 | 0.80 | 0.60 | +0.10 | +20.00% | 9 | 2 | 0.69 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | % | 0 | 0 | EST | |||||||||
| 27.00 | 0.95 | 1.70 | 0.90 | +0.40 | +80.00% | 1 | 8 | 0.73 | -0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 1.25 | 1.45 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.27 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 1.55 | 1.75 | 1.42 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.32 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 1.95 | 2.25 | 1.92 | -0.02 | -1.04% | 3 | 376 | 0.63 | -0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 2.35 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.43 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 2.70 | 3.10 | 2.75 | +1.10 | +66.67% | 11 | 7 | 0.57 | -0.49 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 3.20 | 3.60 | 3.30 | +1.30 | +65.00% | 49 | 12 | 0.54 | -0.55 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 2.00 | 4.20 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.60 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 4.60 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 402 | 0.60 | -0.66 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 5.30 | 6.20 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.72 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 6.10 | 8.40 | % | 0 | 0 | 0.80 | -0.76 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 6.90 | 9.20 | 3.70 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.81 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 7.60 | 8.40 | 8.64 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.84 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 8.40 | 9.10 | % | 0 | 0 | 0.64 | -0.87 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 9.40 | 10.10 | 10.01 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.90 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 10.10 | 11.30 | % | 0 | 0 | 0.79 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 11.00 | 12.20 | % | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 13.10 | 14.00 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 18.20 | 19.20 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |