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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.90 | 20.30 | 24.40 | 0.00 | 0.00% | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 17.30 | 18.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 15.90 | 17.80 | 18.92 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 15.00 | 17.80 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 14.10 | 16.80 | 16.21 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.99 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 13.50 | 14.30 | 9.68 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 12.60 | 14.70 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 11.10 | 13.30 | 17.65 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.97 | 0.01 | -0.01 | 1/23/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 10.50 | 11.70 | 9.80 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.95 | 0.01 | -0.01 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 9.40 | 11.10 | 13.91 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.93 | 0.02 | -0.01 | 2/24/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 8.70 | 9.30 | 7.40 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.91 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 8.00 | 8.40 | 6.25 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.89 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 7.10 | 7.40 | 5.92 | 0.00 | 0.00% | 0 | 43 | 0.62 | 0.86 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 6.30 | 6.60 | 5.07 | 0.00 | 0.00% | 0 | 219 | 0.62 | 0.83 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 5.50 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.79 | 0.04 | -0.03 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 4.50 | 5.00 | 5.00 | +0.50 | +11.12% | 2 | 117 | 0.50 | 0.75 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 4.00 | 4.30 | 4.20 | +0.23 | +5.80% | 2 | 157 | 0.56 | 0.70 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 3.40 | 3.60 | 3.33 | 0.00 | 0.00% | 0 | 146 | 0.55 | 0.64 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 2.80 | 3.00 | 3.05 | +0.30 | +10.91% | 13 | 213 | 0.54 | 0.58 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 2.25 | 2.45 | 2.40 | +0.12 | +5.27% | 4 | 392 | 0.52 | 0.52 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.85 | 2.00 | 1.91 | +0.09 | +4.95% | 13 | 338 | 0.52 | 0.45 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 1.40 | 1.55 | 1.57 | +0.22 | +16.30% | 6 | 314 | 0.50 | 0.39 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 1.05 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 279 | 0.48 | 0.32 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.80 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 680 | 0.48 | 0.27 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1,989 | 0.48 | 0.22 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 0.55 | 0.43 | -0.07 | -14.00% | 3 | 2,670 | 0.47 | 0.17 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.30 | 0.75 | 0.35 | +0.05 | +16.67% | 5 | 170 | 0.46 | 0.14 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 185 | 0.46 | 0.11 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 245 | 0.49 | 0.05 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 412 | 0.92 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.25 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.70 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 0.05 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.90 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 51 | 0.79 | -0.05 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 0.25 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 38 | 0.71 | -0.07 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | -0.16 | -31.38% | 4 | 73 | 0.67 | -0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.40 | 0.50 | 0.45 | -1.00 | -68.97% | 5 | 19 | 0.65 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | -0.40 | -42.11% | 1 | 31 | 0.62 | -0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 0.65 | 0.80 | 0.97 | 0.00 | 0.00% | 0 | 234 | 0.61 | -0.17 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 0.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 191 | 0.65 | -0.21 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 1.05 | 1.20 | 1.24 | 0.00 | 0.00% | 0 | 330 | 0.57 | -0.25 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 1.35 | 1.55 | 1.50 | -0.57 | -27.54% | 1 | 433 | 0.57 | -0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 1.65 | 2.00 | 1.85 | -0.78 | -29.66% | 2 | 293 | 0.56 | -0.36 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 2.05 | 2.30 | 3.40 | 0.00 | 0.00% | 0 | 305 | 0.54 | -0.42 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 2.55 | 2.85 | 2.60 | -0.30 | -10.35% | 30 | 152 | 0.54 | -0.48 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 3.10 | 3.30 | 3.10 | -0.30 | -8.83% | 35 | 265 | 0.51 | -0.55 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 3.50 | 3.90 | 3.90 | -0.20 | -4.88% | 15 | 142 | 0.49 | -0.61 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 3.90 | 4.90 | 9.70 | 0.00 | 0.00% | 0 | 99 | 0.48 | -0.68 | 0.06 | -0.02 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 4.50 | 5.90 | 10.41 | 0.00 | 0.00% | 0 | 94 | 0.48 | -0.73 | 0.06 | -0.02 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 5.60 | 6.30 | 11.20 | 0.00 | 0.00% | 0 | 223 | 0.46 | -0.78 | 0.05 | -0.02 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 6.00 | 6.90 | 11.45 | 0.00 | 0.00% | 0 | 100 | 0.39 | -0.83 | 0.05 | -0.02 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 7.30 | 7.90 | 10.90 | 0.00 | 0.00% | 0 | 101 | 0.43 | -0.86 | 0.04 | -0.01 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 7.80 | 9.30 | 12.60 | 0.00 | 0.00% | 0 | 32 | 0.60 | -0.89 | 0.03 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 10.60 | 13.10 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.01 | 2/25/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 16.10 | 17.50 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 20.70 | 22.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 25.60 | 27.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |