Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $31.32 as of 3/31/2025 4:21:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 7.10 | 7.70 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 6.30 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.96 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 5.50 | 5.80 | % | 0 | 0 | 0.93 | 0.93 | 0.03 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 27.00 | 4.60 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.89 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 3.70 | 3.90 | 4.12 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.83 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 2.95 | 3.10 | 2.55 | -0.45 | -15.00% | 4 | 54 | 0.56 | 0.76 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 2.20 | 2.30 | 2.00 | -0.20 | -9.10% | 7 | 387 | 0.54 | 0.68 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 31.00 | 1.45 | 1.75 | 1.51 | -0.14 | -8.49% | 2 | 113 | 0.50 | 0.57 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 1.10 | 1.60 | 1.00 | -0.17 | -14.53% | 29 | 1,227 | 0.51 | 0.46 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 33.00 | 0.70 | 0.80 | 0.65 | -0.05 | -7.15% | 11 | 282 | 0.52 | 0.34 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 34.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 38 | 132 | 0.47 | 0.24 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 14 | 186 | 0.47 | 0.16 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 0.15 | 0.20 | 0.16 | -0.11 | -40.75% | 3 | 72 | 0.49 | 0.11 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 37.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 3 | 369 | 0.52 | 0.07 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 774 | 0.98 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 272 | 0.53 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.25 | +0.20 | +400.00% | 1 | 366 | 0.81 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 148 | 1.20 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 43.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 127 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 46.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,961 | 0.66 | -0.04 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1,703 | 0.63 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 0.15 | 0.25 | 0.22 | -0.16 | -42.11% | 13 | 1,957 | 0.62 | -0.11 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 0.30 | 0.40 | 0.66 | +0.31 | +88.58% | 3 | 1,483 | 0.57 | -0.17 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 0.45 | 0.55 | 0.55 | +0.05 | +10.00% | 3 | 1,742 | 0.53 | -0.24 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.75 | 0.85 | 1.05 | +0.20 | +23.53% | 13 | 3,065 | 0.52 | -0.32 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 31.00 | 1.10 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 1,012 | 0.49 | -0.43 | 0.11 | -0.04 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 1.55 | 1.70 | 2.30 | +0.80 | +53.34% | 1 | 87 | 0.48 | -0.54 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 33.00 | 2.15 | 2.30 | 2.21 | +0.14 | +6.77% | 1 | 269 | 0.46 | -0.66 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 34.00 | 2.85 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 511 | 0.46 | -0.76 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 3.70 | 3.90 | 4.67 | +1.79 | +62.16% | 14 | 466 | 0.47 | -0.84 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 4.60 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 92 | 0.63 | -0.89 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 37.00 | 5.60 | 5.80 | 2.45 | 0.00 | 0.00% | 0 | 610 | 0.65 | -0.93 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 38.00 | 6.50 | 6.70 | 3.80 | 0.00 | 0.00% | 0 | 164 | 0.78 | -0.96 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 39.00 | 7.50 | 7.70 | 6.85 | 0.00 | 0.00% | 0 | 450 | 0.79 | -0.97 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 8.50 | 8.70 | 10.90 | 0.00 | 0.00% | 0 | 115 | 0.92 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 41.00 | 9.10 | 9.70 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 42.00 | 10.20 | 10.70 | 5.00 | 0.00 | 0.00% | 0 | 13 | 0.88 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 43.00 | 11.00 | 11.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 44.00 | 12.10 | 12.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 13.40 | 13.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 46.00 | 14.10 | 14.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 47.00 | 15.00 | 15.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 48.00 | 16.40 | 16.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.00 | 17.30 | 17.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 18.20 | 18.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 23.30 | 23.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 60.00 | 28.30 | 29.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |