Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $40.21 as of 6/20/2025 3:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.80 | 10.30 | % | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 32.00 | 6.60 | 8.30 | % | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 33.00 | 6.30 | 7.40 | % | 0 | 0 | 0.58 | 0.81 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 34.00 | 5.70 | 6.20 | % | 0 | 0 | 0.53 | 0.77 | 0.04 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 5.00 | 5.20 | 6.07 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.73 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 4.30 | 4.70 | 4.40 | % | 50 | 0 | 0.50 | 0.69 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 37.00 | 3.70 | 4.10 | 3.83 | % | 100 | 0 | 0.50 | 0.63 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 38.00 | 2.90 | 3.30 | 3.23 | % | 101 | 0 | 0.45 | 0.58 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 39.00 | 2.35 | 2.80 | % | 0 | 0 | 0.45 | 0.52 | 0.06 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 2.10 | 2.30 | 2.20 | -1.15 | -34.33% | 16 | 2 | 0.45 | 0.47 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 1.50 | 2.10 | 2.35 | % | 2 | 0 | 0.45 | 0.41 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 42.00 | 1.15 | 1.55 | 1.80 | % | 2 | 0 | 0.42 | 0.35 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 43.00 | 1.05 | 1.25 | 1.45 | -0.45 | -23.69% | 17 | 4 | 0.43 | 0.30 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 0.65 | 1.20 | % | 0 | 0 | 0.43 | 0.26 | 0.05 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 0.25 | 0.95 | % | 0 | 0 | 0.40 | 0.21 | 0.04 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 46.00 | 0.10 | 1.00 | % | 0 | 0 | 0.42 | 0.18 | 0.04 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 47.00 | 0.35 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.15 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 0.30 | 0.45 | 0.35 | % | 1 | 0 | 0.44 | 0.12 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 49.00 | 0.05 | 0.55 | % | 0 | 0 | 0.44 | 0.10 | 0.03 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 0.15 | 0.50 | % | 0 | 0 | 0.48 | 0.09 | 0.02 | -0.01 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.15 | 0.65 | % | 0 | 0 | 0.54 | -0.10 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 32.00 | 0.30 | 1.10 | % | 0 | 0 | 0.53 | -0.16 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 33.00 | 0.75 | 1.05 | % | 0 | 0 | 0.52 | -0.19 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 34.00 | 0.65 | 1.20 | 0.65 | % | 1 | 0 | 0.51 | -0.23 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 35.00 | 1.25 | 1.45 | 1.30 | % | 2 | 0 | 0.50 | -0.27 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 36.00 | 1.35 | 1.95 | 1.61 | % | 1 | 0 | 0.48 | -0.31 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 37.00 | 1.90 | 2.15 | 1.39 | % | 7 | 0 | 0.48 | -0.37 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 38.00 | 2.10 | 2.65 | % | 0 | 0 | 0.46 | -0.42 | 0.06 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 39.00 | 2.60 | 3.30 | % | 0 | 0 | 0.47 | -0.48 | 0.06 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 3.30 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.53 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 3.70 | 4.60 | % | 0 | 0 | 0.46 | -0.59 | 0.06 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 42.00 | 4.40 | 4.80 | 4.70 | % | 10 | 0 | 0.42 | -0.65 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 43.00 | 5.00 | 5.70 | 4.70 | % | 5 | 0 | 0.42 | -0.70 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 44.00 | 5.50 | 6.50 | % | 0 | 0 | 0.40 | -0.74 | 0.05 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 6.20 | 7.70 | % | 0 | 0 | 0.42 | -0.79 | 0.04 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 46.00 | 6.90 | 8.50 | % | 0 | 0 | 0.52 | -0.82 | 0.04 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 47.00 | 7.60 | 9.40 | % | 0 | 0 | 0.36 | -0.85 | 0.04 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 48.00 | 8.70 | 10.50 | % | 0 | 0 | 0.54 | -0.88 | 0.03 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 49.00 | 9.70 | 11.50 | % | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 10.50 | 12.20 | % | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:55 PM EST |