Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $39.78 as of 7/11/2025 8:32:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.90 | 17.00 | 15.45 | % | 0.62 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 26.00 | 13.20 | 16.00 | 14.60 | % | 0.56 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 27.00 | 12.10 | 15.00 | 13.55 | % | 0.50 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 28.00 | 10.90 | 14.00 | 12.45 | % | 0.44 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 29.00 | 9.90 | 13.00 | 11.45 | % | 0.39 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 30.00 | 8.90 | 12.00 | 10.45 | 8.63 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:03 PM EST |
| 31.00 | 8.10 | 11.00 | 9.55 | % | 0.31 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 32.00 | 7.00 | 9.90 | 8.45 | % | 0.26 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 33.00 | 6.10 | 9.00 | 7.55 | 5.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:03 PM EST |
| 34.00 | 5.00 | 8.00 | 6.50 | % | 0.19 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 35.00 | 4.00 | 7.00 | 5.50 | 8.65 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 36.00 | 3.10 | 5.90 | 4.50 | 6.09 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.79 | 0.99 | 0.01 | 0.00 | 6/26/2025 | 7/11/2025 4:00:03 PM EST |
| 37.00 | 2.65 | 4.50 | 3.58 | 5.02 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.49 | 0.96 | 0.04 | -0.02 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 38.00 | 1.85 | 2.15 | 2.00 | 2.10 | -2.90 | -58.00% | 0.05 | 3 | 13 | 0.30 | 0.86 | 0.12 | -0.04 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 39.00 | 1.05 | 1.30 | 1.18 | 1.50 | -2.59 | -63.33% | 0.03 | 3 | 25 | 0.32 | 0.71 | 0.21 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 40.00 | 0.45 | 0.65 | 0.55 | 0.57 | -1.53 | -72.86% | 0.01 | 130 | 417 | 0.29 | 0.46 | 0.28 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.25 | -1.00 | -80.00% | 0.00 | 46 | 147 | 0.29 | 0.23 | 0.21 | -0.04 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.55 | -78.58% | 0.00 | 51 | 258 | 0.29 | 0.10 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 43.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 12 | 452 | 0.38 | 0.05 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 361 | 0.43 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 404 | 0.58 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.49 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.06 | -0.01 | 0.01 | 0.00 | 6/25/2025 | 7/11/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | -0.04 | 0.04 | -0.02 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.31 | -0.14 | 0.12 | -0.04 | 6/26/2025 | 7/11/2025 4:00:03 PM EST |
| 39.00 | 0.20 | 1.35 | 0.78 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.56 | -0.29 | 0.21 | -0.05 | 7/7/2025 | 7/11/2025 4:00:03 PM EST |
| 40.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.45 | +225.00% | 0.02 | 11 | 66 | 0.25 | -0.54 | 0.28 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 41.00 | 1.20 | 1.50 | 1.35 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.24 | -0.77 | 0.21 | -0.04 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 42.00 | 1.30 | 2.70 | 2.00 | 2.05 | +1.00 | +95.24% | 0.05 | 4 | 83 | 0.50 | -0.90 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 43.00 | 2.30 | 3.60 | 2.95 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.91 | -0.95 | 0.06 | -0.01 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 44.00 | 3.70 | 5.00 | 4.35 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.04 | -0.99 | 0.02 | 0.00 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 45.00 | 4.50 | 5.70 | 5.10 | 3.06 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.84 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/11/2025 4:00:03 PM EST |
| 46.00 | 5.90 | 7.20 | 6.55 | 4.84 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.44 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:03 PM EST |
| 47.00 | 6.10 | 8.80 | 7.45 | % | 0.16 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 48.00 | 7.40 | 9.30 | 8.35 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 49.00 | 8.60 | 10.80 | 9.70 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 50.00 | 9.30 | 11.00 | 10.15 | 7.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:03 PM EST |
| 55.00 | 13.10 | 16.10 | 14.60 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |