Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $39.47 as of 7/29/2025 3:33:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.80 | 25.30 | 24.55 | % | 1.64 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 20.00 | 18.80 | 19.40 | 19.10 | 20.95 | 0.00 | 0.00% | 0.96 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:58:56 PM EST |
| 25.00 | 14.10 | 14.30 | 14.20 | 14.50 | 0.00 | 0.00% | 0.57 | 0 | 49 | 0.63 | 0.98 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 29.00 | 10.20 | 10.50 | 10.35 | 10.10 | 0.00 | 0.00% | 0.36 | 0 | 41 | 0.59 | 0.92 | 0.02 | -0.01 | 7/16/2025 | 7/29/2025 2:58:56 PM EST |
| 30.00 | 9.30 | 9.70 | 9.50 | 11.31 | 0.00 | 0.00% | 0.32 | 0 | 44 | 0.58 | 0.90 | 0.02 | -0.02 | 5/20/2025 | 7/29/2025 2:58:56 PM EST |
| 31.00 | 8.50 | 8.70 | 8.60 | 11.09 | 0.00 | 0.00% | 0.28 | 0 | 60 | 0.56 | 0.88 | 0.02 | -0.02 | 6/18/2025 | 7/29/2025 2:58:56 PM EST |
| 32.00 | 7.60 | 7.80 | 7.70 | 11.00 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.56 | 0.86 | 0.03 | -0.02 | 5/14/2025 | 7/29/2025 2:58:56 PM EST |
| 33.00 | 6.80 | 7.00 | 6.90 | 9.98 | 0.00 | 0.00% | 0.21 | 0 | 81 | 0.53 | 0.82 | 0.03 | -0.02 | 6/30/2025 | 7/29/2025 2:58:56 PM EST |
| 34.00 | 6.00 | 6.20 | 6.10 | 6.00 | -2.40 | -28.58% | 0.18 | 3 | 55 | 0.52 | 0.79 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 35.00 | 5.20 | 5.40 | 5.30 | 5.59 | 0.00 | 0.00% | 0.15 | 0 | 175 | 0.52 | 0.75 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 36.00 | 4.60 | 4.70 | 4.65 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.51 | 0.70 | 0.05 | -0.03 | 7/14/2025 | 7/29/2025 2:58:56 PM EST |
| 37.00 | 3.90 | 4.10 | 4.00 | 3.39 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.51 | 0.65 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 38.00 | 3.30 | 3.50 | 3.40 | 3.69 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.50 | 0.59 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 39.00 | 2.85 | 3.00 | 2.93 | 2.65 | -0.41 | -13.40% | 0.08 | 5 | 3,180 | 0.49 | 0.54 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 40.00 | 2.40 | 2.50 | 2.45 | 2.24 | -0.41 | -15.48% | 0.06 | 13 | 2,509 | 0.49 | 0.48 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 41.00 | 1.95 | 2.05 | 2.00 | 1.88 | +0.49 | +35.26% | 0.05 | 8 | 477 | 0.48 | 0.42 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 42.00 | 1.60 | 1.70 | 1.65 | 1.76 | -0.07 | -3.83% | 0.04 | 2 | 244 | 0.47 | 0.37 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 43.00 | 1.25 | 1.40 | 1.33 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.46 | 0.32 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 44.00 | 1.00 | 1.10 | 1.05 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.46 | 0.28 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 45.00 | 0.80 | 0.90 | 0.85 | 1.05 | +0.10 | +10.53% | 0.02 | 1 | 268 | 0.46 | 0.24 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 46.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.23 | +48.94% | 0.02 | 5 | 560 | 0.45 | 0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 47.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.16 | +40.00% | 0.01 | 2 | 104 | 0.46 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 48.00 | 0.40 | 0.50 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.46 | 0.15 | 0.03 | -0.02 | 7/14/2025 | 7/29/2025 2:58:56 PM EST |
| 49.00 | 0.30 | 0.40 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.46 | 0.13 | 0.03 | -0.02 | 6/18/2025 | 7/29/2025 2:58:56 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.24 | -0.06 | -20.00% | 0.01 | 1 | 614 | 0.47 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.51 | 0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.02 | 0.01 | 0.00 | 2/10/2025 | 7/29/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 25.00 | 0.10 | 0.75 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.84 | -0.02 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 29.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 7 | 290 | 0.57 | -0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 232 | 0.56 | -0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 31.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.15 | +42.86% | 0.02 | 1 | 47 | 0.55 | -0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 32.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 1 | 143 | 0.53 | -0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 33.00 | 0.75 | 0.80 | 0.78 | 0.85 | +0.06 | +7.60% | 0.02 | 78 | 44 | 0.52 | -0.18 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 34.00 | 0.95 | 1.05 | 1.00 | 1.01 | +0.21 | +26.25% | 0.03 | 1 | 141 | 0.52 | -0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 35.00 | 1.20 | 1.30 | 1.25 | 1.30 | +0.09 | +7.44% | 0.04 | 8 | 134 | 0.51 | -0.25 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 36.00 | 1.50 | 1.60 | 1.55 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.50 | -0.30 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 37.00 | 1.85 | 1.95 | 1.90 | 1.70 | -0.25 | -12.83% | 0.05 | 2 | 332 | 0.50 | -0.35 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 38.00 | 2.30 | 2.40 | 2.35 | 2.30 | -0.70 | -23.34% | 0.06 | 1 | 144 | 0.49 | -0.41 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 39.00 | 2.75 | 2.90 | 2.83 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 338 | 0.49 | -0.46 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 40.00 | 3.30 | 3.40 | 3.35 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.49 | -0.52 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 41.00 | 3.80 | 4.00 | 3.90 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.48 | -0.58 | 0.06 | -0.03 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 42.00 | 4.50 | 4.70 | 4.60 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.47 | -0.63 | 0.06 | -0.03 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 43.00 | 5.20 | 5.40 | 5.30 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.47 | -0.68 | 0.05 | -0.03 | 6/6/2025 | 7/29/2025 2:58:56 PM EST |
| 44.00 | 5.90 | 6.10 | 6.00 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.48 | -0.72 | 0.05 | -0.02 | 7/7/2025 | 7/29/2025 2:58:56 PM EST |
| 45.00 | 6.70 | 6.90 | 6.80 | 6.75 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.48 | -0.76 | 0.04 | -0.02 | 5/22/2025 | 7/29/2025 2:58:56 PM EST |
| 46.00 | 7.60 | 7.80 | 7.70 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.47 | -0.79 | 0.04 | -0.02 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 47.00 | 8.50 | 8.70 | 8.60 | % | 0.18 | 0 | 0 | 0.48 | -0.82 | 0.04 | -0.02 | 7/29/2025 2:58:56 PM EST | |||
| 48.00 | 9.30 | 9.60 | 9.45 | 6.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.02 | 6/27/2025 | 7/29/2025 2:58:56 PM EST |
| 49.00 | 10.30 | 10.50 | 10.40 | % | 0.21 | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.02 | 7/29/2025 2:58:56 PM EST | |||
| 50.00 | 11.10 | 11.40 | 11.25 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.01 | 2/6/2025 | 7/29/2025 2:58:56 PM EST |
| 55.00 | 15.80 | 16.80 | 16.30 | % | 0.30 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 60.00 | 20.90 | 21.60 | 21.25 | % | 0.35 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:56 PM EST |