Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $29.12 as of 8/12/2025 1:23:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.00 | 11.30 | 9.65 | % | 0.48 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 21.00 | 7.30 | 10.30 | 8.80 | % | 0.42 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 22.00 | 6.60 | 9.30 | 7.95 | % | 0.36 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 23.00 | 6.00 | 8.10 | 7.05 | % | 0.31 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 24.00 | 5.00 | 6.10 | 5.55 | % | 0.23 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 25.00 | 4.10 | 5.00 | 4.55 | % | 0.18 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 26.00 | 3.00 | 3.90 | 3.45 | % | 0.13 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 27.00 | 2.05 | 2.55 | 2.30 | % | 0.09 | 0 | 0 | 0.80 | 0.98 | 0.03 | -0.01 | 8/12/2025 12:59:02 PM EST | |||
| 28.00 | 1.20 | 1.35 | 1.28 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.55 | 0.89 | 0.15 | -0.04 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 29.00 | 0.45 | 0.60 | 0.53 | 0.90 | 0.00 | 0.00% | 0.02 | 1 | 3 | 0.40 | 0.63 | 0.34 | -0.07 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.27 | +0.06 | +28.58% | 0.00 | 72 | 519 | 0.36 | 0.26 | 0.35 | -0.06 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.01 | +11.12% | 0.00 | 26 | 121 | 0.51 | 0.05 | 0.12 | -0.02 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.60 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 85 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 682 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,940 | 1.58 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,609 | 1.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 523 | 3.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 1,414 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 531 | 2.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 1,264 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,358 | 2.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,227 | 2.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 4.13 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:02 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.37 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 2.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | -0.02 | 0.03 | -0.01 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.11 | 0.15 | -0.04 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | 0.25 | -0.15 | -37.50% | 0.01 | 13 | 400 | 0.44 | -0.37 | 0.34 | -0.07 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 30.00 | 0.90 | 1.20 | 1.05 | 0.55 | -0.45 | -45.00% | 0.04 | 3 | 315 | 0.47 | -0.74 | 0.35 | -0.06 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 31.00 | 1.75 | 1.95 | 1.85 | 1.27 | +0.72 | +130.91% | 0.06 | 1 | 80 | 0.54 | -0.95 | 0.12 | -0.02 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 32.00 | 2.70 | 3.10 | 2.90 | 2.62 | +0.18 | +7.38% | 0.09 | 1 | 67 | 0.75 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 33.00 | 3.70 | 4.10 | 3.90 | 3.31 | +0.82 | +32.94% | 0.12 | 1 | 131 | 0.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 34.00 | 4.80 | 5.00 | 4.90 | 4.37 | -0.08 | -1.80% | 0.14 | 1 | 746 | 1.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 35.00 | 5.80 | 6.10 | 5.95 | 5.25 | -0.15 | -2.78% | 0.17 | 10 | 195 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 36.00 | 6.80 | 7.10 | 6.95 | 6.30 | -0.14 | -2.18% | 0.19 | 11 | 1,038 | 1.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 37.00 | 7.10 | 8.00 | 7.55 | 5.98 | 0.00 | 0.00% | 0.20 | 0 | 40 | 1.57 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 38.00 | 8.80 | 9.00 | 8.90 | 8.46 | 0.00 | 0.00% | 0.23 | 0 | 114 | 1.71 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 39.00 | 9.10 | 10.50 | 9.80 | 9.60 | 0.00 | 0.00% | 0.25 | 0 | 10 | 3.22 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:02 PM EST |
| 40.00 | 10.50 | 11.70 | 11.10 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.65 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 41.00 | 11.10 | 13.40 | 12.25 | 11.49 | 0.00 | 0.00% | 0.30 | 0 | 6 | 4.62 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 42.00 | 11.90 | 14.40 | 13.15 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:02 PM EST |
| 43.00 | 13.50 | 14.50 | 14.00 | 6.91 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
| 44.00 | 13.90 | 15.30 | 14.60 | 5.44 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 45.00 | 15.00 | 17.40 | 16.20 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 5 | 5.26 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 46.00 | 16.30 | 18.40 | 17.35 | 7.27 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.41 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:02 PM EST |
| 47.00 | 16.10 | 19.40 | 17.75 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:02 PM EST |
| 48.00 | 18.30 | 20.40 | 19.35 | 8.40 | 0.00 | 0.00% | 0.40 | 0 | 8 | 5.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 49.00 | 18.30 | 20.00 | 19.15 | 6.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:02 PM EST |
| 50.00 | 19.30 | 22.40 | 20.85 | 7.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:02 PM EST |
| 55.00 | 24.40 | 27.40 | 25.90 | % | 0.47 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |