Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $40.21 as of 6/19/2025 7:48:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.30 | 27.20 | 25.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:07 PM EST |
| 16.00 | 23.40 | 26.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 17.00 | 22.80 | 25.20 | 18.92 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/18/2025 3:29:07 PM EST |
| 18.00 | 21.50 | 24.20 | 22.39 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:07 PM EST |
| 19.00 | 20.60 | 23.20 | 21.41 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 20.00 | 19.70 | 22.00 | 20.55 | +1.52 | +7.99% | 1 | 3 | 9.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 21.00 | 18.60 | 21.20 | % | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 22.00 | 17.80 | 20.20 | 17.65 | 0.00 | 0.00% | 0 | 1 | 9.08 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:29:07 PM EST |
| 23.00 | 16.70 | 19.10 | 17.78 | +0.39 | +2.25% | 1 | 5 | 8.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 24.00 | 15.70 | 18.20 | 16.36 | 0.00 | 0.00% | 0 | 5 | 8.08 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 25.00 | 14.80 | 17.20 | 15.12 | 0.00 | 0.00% | 0 | 16 | 7.62 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:07 PM EST |
| 26.00 | 13.60 | 16.20 | 14.57 | 0.00 | 0.00% | 0 | 15 | 7.17 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 27.00 | 12.90 | 15.20 | 12.60 | 0.00 | 0.00% | 0 | 40 | 6.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 28.00 | 12.10 | 12.30 | 12.80 | 0.00 | 0.00% | 0 | 135 | 3.33 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 29.00 | 10.80 | 13.00 | 7.05 | 0.00 | 0.00% | 0 | 11 | 5.65 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:07 PM EST |
| 30.00 | 10.10 | 11.20 | 10.50 | -0.30 | -2.78% | 6 | 114 | 2.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 31.00 | 9.00 | 9.80 | 9.27 | 0.00 | 0.00% | 0 | 155 | 3.18 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:07 PM EST |
| 32.00 | 8.10 | 8.30 | 7.85 | 0.00 | 0.00% | 0 | 430 | 2.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:07 PM EST |
| 33.00 | 7.10 | 7.50 | 7.24 | 0.00 | 0.00% | 0 | 176 | 2.28 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 34.00 | 6.10 | 6.40 | 5.82 | -0.58 | -9.07% | 1 | 289 | 1.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 35.00 | 5.10 | 5.50 | 5.46 | +0.06 | +1.12% | 3 | 327 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 36.00 | 4.00 | 5.10 | 4.42 | +0.04 | +0.92% | 4 | 290 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 37.00 | 3.10 | 3.40 | 3.80 | +0.34 | +9.83% | 1 | 251 | 1.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 38.00 | 1.75 | 2.40 | 2.98 | 0.00 | 0.00% | 0 | 559 | 0.88 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 39.00 | 1.10 | 1.45 | 1.80 | -0.20 | -10.00% | 15 | 1,984 | 0.67 | 0.89 | 0.20 | -0.03 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 40.00 | 0.05 | 1.00 | 0.55 | -0.47 | -46.08% | 4 | 2,702 | 0.42 | 0.55 | 0.43 | -0.08 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | -0.30 | -75.00% | 8 | 464 | 0.46 | 0.14 | 0.32 | -0.05 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 42.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 37 | 520 | 0.48 | 0.01 | 0.05 | -0.01 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 43.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 44.00 | 0.00 | 0.90 | 0.06 | 0.00 | 0.00% | 0 | 113 | 1.85 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 776 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 46.00 | 0.00 | 0.90 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 47.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:07 PM EST |
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 417 | 1.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 94 | 2.04 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 60.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 20 | 4.47 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/18/2025 3:29:07 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 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:07 PM EST |
| 16.00 | 0.00 | 0.90 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:07 PM EST |
| 17.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:07 PM EST |
| 18.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 19.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/18/2025 3:29:07 PM EST |
| 20.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:07 PM EST |
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:07 PM EST |
| 23.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:07 PM EST |
| 24.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 38 | 6.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 66 | 3.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 26.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 24 | 5.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 27.00 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 31 | 5.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:07 PM EST |
| 28.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 205 | 4.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 29.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 166 | 4.36 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:07 PM EST |
| 30.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 295 | 4.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:07 PM EST |
| 31.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 404 | 3.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:07 PM EST |
| 32.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 289 | 2.69 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:07 PM EST |
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 328 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:07 PM EST |
| 34.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 180 | 2.78 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 35.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 275 | 2.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:07 PM EST |
| 36.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 1 | 152 | 1.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 37.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 80 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 38.00 | 0.05 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 97 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 39.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 460 | 0.59 | -0.11 | 0.20 | -0.03 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 40.00 | 0.25 | 0.45 | 0.30 | +0.05 | +20.00% | 10 | 205 | 0.39 | -0.45 | 0.43 | -0.08 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 41.00 | 0.80 | 1.00 | 0.57 | 0.00 | 0.00% | 0 | 128 | 0.33 | -0.86 | 0.32 | -0.05 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 42.00 | 1.70 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 241 | 0.46 | -0.99 | 0.05 | -0.01 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 43.00 | 2.15 | 3.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 44.00 | 2.90 | 4.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 45.00 | 3.90 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:07 PM EST |
| 46.00 | 4.90 | 6.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 47.00 | 6.20 | 7.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 48.00 | 5.90 | 8.70 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 49.00 | 7.90 | 9.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 50.00 | 8.90 | 10.70 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/18/2025 3:29:07 PM EST |
| 55.00 | 12.80 | 16.60 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 60.00 | 18.90 | 20.70 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |