Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $38.00 as of 5/27/2025 4:26:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.70 | 15.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 8.90 | 10.30 | % | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 33.00 | 6.60 | 6.80 | % | 0 | 0 | 0.43 | 0.88 | 0.03 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 34.00 | 5.70 | 5.90 | % | 0 | 0 | 0.39 | 0.84 | 0.04 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 35.00 | 4.90 | 5.00 | % | 0 | 0 | 0.40 | 0.80 | 0.05 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 36.00 | 4.10 | 4.30 | 4.25 | % | 2 | 0 | 0.38 | 0.75 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST | |
| 37.00 | 3.40 | 3.50 | 3.43 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.69 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 38.00 | 2.70 | 2.85 | 3.62 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.62 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 39.00 | 2.15 | 2.50 | 2.37 | -0.03 | -1.25% | 4 | 1 | 0.39 | 0.54 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 1.65 | 1.75 | 1.68 | -0.37 | -18.05% | 8 | 6 | 0.34 | 0.46 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 41.00 | 1.20 | 1.30 | 1.30 | -0.40 | -23.53% | 2 | 15 | 0.33 | 0.38 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 42.00 | 0.85 | 0.95 | 1.00 | -0.30 | -23.08% | 50 | 10 | 0.33 | 0.31 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 43.00 | 0.60 | 0.70 | 0.65 | -0.15 | -18.75% | 27 | 11 | 0.32 | 0.25 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 44.00 | 0.40 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.19 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.25 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.15 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 46.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.11 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 47.00 | 0.10 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.10 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 48.00 | 0.05 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.07 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 49.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.04 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.03 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 0.15 | 0.20 | % | 0 | 0 | 0.47 | -0.05 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 33.00 | 0.35 | 0.45 | 0.47 | +0.08 | +20.52% | 1 | 5 | 0.42 | -0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 34.00 | 0.45 | 0.55 | % | 0 | 0 | 0.40 | -0.16 | 0.04 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 35.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.20 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 36.00 | 0.80 | 0.90 | 0.84 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.25 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 37.00 | 1.05 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.31 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 38.00 | 1.40 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.38 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 39.00 | 1.80 | 1.95 | 2.15 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.46 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 2.30 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.54 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 41.00 | 2.90 | 3.10 | % | 0 | 0 | 0.33 | -0.62 | 0.08 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 42.00 | 3.50 | 3.70 | % | 0 | 0 | 0.32 | -0.69 | 0.07 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 43.00 | 4.00 | 4.50 | % | 0 | 0 | 0.35 | -0.75 | 0.07 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 44.00 | 4.80 | 5.30 | % | 0 | 0 | 0.34 | -0.81 | 0.06 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 5.60 | 6.50 | % | 0 | 0 | 0.41 | -0.85 | 0.05 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 46.00 | 6.30 | 7.40 | % | 0 | 0 | 0.42 | -0.89 | 0.04 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 47.00 | 7.40 | 8.60 | % | 0 | 0 | 0.51 | -0.90 | 0.03 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 48.00 | 8.20 | 9.60 | % | 0 | 0 | 0.55 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 49.00 | 9.20 | 10.70 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 10.30 | 11.40 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST |