Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $33.53 as of 5/5/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 14.10 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 12.10 | 13.30 | 11.00 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 11.30 | 12.40 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 10.10 | 12.20 | % | 0 | 0 | 1.46 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 9.20 | 11.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.96 | 0.01 | -0.03 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 8.20 | 10.20 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.94 | 0.02 | -0.04 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 7.40 | 9.00 | 4.47 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.92 | 0.02 | -0.05 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 6.30 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.90 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 5.90 | 6.10 | 5.70 | +2.40 | +72.73% | 5 | 41 | 1.02 | 0.86 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 5.00 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 441 | 0.95 | 0.83 | 0.04 | -0.07 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 4.20 | 4.40 | 4.50 | +0.70 | +18.43% | 2 | 514 | 0.93 | 0.78 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 3.50 | 3.60 | 3.35 | 0.00 | 0.00% | 0 | 186 | 0.90 | 0.72 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 2.80 | 2.95 | 3.05 | +0.25 | +8.93% | 2 | 286 | 0.88 | 0.65 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 2.20 | 2.35 | 2.40 | +0.30 | +14.29% | 13 | 229 | 0.85 | 0.58 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 1.30 | 1.80 | 1.75 | -0.03 | -1.69% | 111 | 235 | 0.73 | 0.49 | 0.09 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.25 | 1.35 | 1.36 | +0.01 | +0.75% | 25 | 390 | 0.80 | 0.41 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.90 | 1.00 | 0.98 | -0.02 | -2.00% | 170 | 191 | 0.79 | 0.33 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 0.60 | 0.70 | 0.70 | +0.05 | +7.70% | 8 | 246 | 0.77 | 0.26 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.40 | 0.50 | 0.55 | +0.10 | +22.23% | 6 | 244 | 0.77 | 0.20 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.25 | 0.40 | 0.37 | +0.07 | +23.34% | 2,504 | 118 | 0.77 | 0.15 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.15 | 0.30 | 0.25 | +0.02 | +8.70% | 151 | 1,779 | 0.78 | 0.11 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.10 | 0.20 | 0.19 | +0.05 | +35.72% | 1 | 286 | 0.77 | 0.09 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 0.05 | 0.10 | 0.12 | +0.02 | +20.00% | 2 | 7 | 0.76 | 0.06 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.04 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 19 | 2.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 14 | 2.46 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 0.20 | 0.14 | +0.04 | +40.00% | 3 | 30 | 1.41 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 2.09 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 53 | 1.19 | -0.04 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.10 | 0.20 | 0.24 | -0.01 | -4.00% | 3 | 91 | 1.10 | -0.06 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 104 | 1.05 | -0.08 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 60 | 1.04 | -0.10 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | -0.19 | -32.21% | 2,504 | 84 | 0.99 | -0.14 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 0.50 | 0.55 | 0.65 | -0.45 | -40.91% | 3 | 95 | 0.95 | -0.17 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | -0.27 | -27.84% | 5 | 387 | 0.91 | -0.22 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.90 | 1.00 | 1.25 | +0.10 | +8.70% | 2 | 49 | 0.88 | -0.28 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 1.20 | 1.30 | 1.24 | -0.41 | -24.85% | 60 | 73 | 0.85 | -0.35 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 1.60 | 1.70 | 1.75 | -0.20 | -10.26% | 17 | 50 | 0.83 | -0.42 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 2.05 | 2.15 | 2.15 | -4.31 | -66.72% | 21 | 14 | 0.85 | -0.51 | 0.09 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.05 | 2.75 | 2.80 | -0.30 | -9.68% | 13 | 423 | 0.44 | -0.59 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 3.30 | 3.50 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.67 | 0.08 | -0.08 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 4.00 | 4.20 | 4.10 | -3.45 | -45.70% | 10 | 1 | 0.78 | -0.74 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 4.50 | 5.20 | 8.02 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.80 | 0.06 | -0.06 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 5.60 | 7.10 | 10.75 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.85 | 0.05 | -0.05 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 5.90 | 7.60 | % | 0 | 0 | 0.82 | -0.89 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 6.90 | 8.80 | 11.89 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.91 | 0.03 | -0.04 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 7.70 | 9.60 | % | 0 | 0 | 1.08 | -0.94 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 9.10 | 10.70 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 10.70 | 12.40 | % | 0 | 0 | 1.78 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 15.70 | 17.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |