Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $23.10 as of 9/6/2024 3:53:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.10 | 14.00 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 13.00 | 9.20 | 10.90 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 14.00 | 8.10 | 9.80 | 11.72 | 0.00 | 0.00% | 0 | 100 | 3.02 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 7.30 | 9.30 | 7.09 | 0.00 | 0.00% | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 6.20 | 8.60 | 5.12 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 5.00 | 7.70 | 9.45 | 0.00 | 0.00% | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 4.10 | 5.90 | 8.10 | 0.00 | 0.00% | 0 | 35 | 1.95 | 0.99 | 0.01 | 0.00 | 7/10/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 2.30 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 43 | 0.88 | 0.96 | 0.04 | -0.01 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.65 | 2.85 | 3.55 | 0.00 | 0.00% | 0 | 288 | 0.60 | 0.90 | 0.08 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.25 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 54 | 0.55 | 0.82 | 0.14 | -0.02 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.65 | 1.10 | 1.05 | -0.55 | -34.38% | 10 | 86 | 0.21 | 0.67 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 0.35 | 0.55 | 0.45 | -0.25 | -35.72% | 1 | 994 | 0.35 | 0.41 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 0.10 | 0.20 | 0.20 | -0.20 | -50.00% | 1 | 4,695 | 0.33 | 0.20 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 1,522 | 0.41 | 0.09 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,783 | 0.59 | 0.03 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 385 | 0.54 | 0.01 | 0.02 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7,802 | 0.72 | 0.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 607 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 388 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,178 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.92 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 352 | 1.85 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.94 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.51 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.80 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 30 | 2.51 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 58 | 2.24 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.99 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.74 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.95 | -0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 110 | 0.64 | -0.04 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2,004 | 0.49 | -0.10 | 0.08 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 4,113 | 0.39 | -0.18 | 0.14 | -0.02 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.30 | 0.45 | 0.30 | -0.10 | -25.00% | 16 | 5,296 | 0.37 | -0.33 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 0.75 | 0.90 | 0.85 | +0.25 | +41.67% | 50 | 181 | 0.35 | -0.59 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 0.70 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 305 | 0.19 | -0.80 | 0.18 | -0.02 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 2.05 | 2.75 | 1.45 | 0.00 | 0.00% | 0 | 292 | 0.64 | -0.91 | 0.10 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 2.90 | 4.00 | 2.72 | 0.00 | 0.00% | 0 | 137 | 0.97 | -0.97 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 27.00 | 3.90 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 20 | 1.10 | -0.99 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 4.90 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 8/6/2024 | 9/6/2024 3:59:59 PM EST |
| 29.00 | 4.40 | 8.40 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 6.90 | 8.00 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 7.90 | 9.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 7.50 | 9.90 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 9.90 | 10.90 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 10.90 | 11.80 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 11.90 | 12.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |