Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $39.87 as of 5/30/2025 6:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.30 | 25.80 | 25.00 | 0.00 | 0.00% | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 22.30 | 25.00 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 21.30 | 24.00 | 18.92 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 20.30 | 22.80 | 6.40 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 19.80 | 22.00 | 16.21 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 18.40 | 21.00 | 19.11 | 0.00 | 0.00% | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 17.50 | 20.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 16.80 | 19.00 | 17.65 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 15.40 | 17.80 | 9.80 | 0.00 | 0.00% | 0 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 14.40 | 17.10 | 13.91 | 0.00 | 0.00% | 0 | 9 | 2.18 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 13.40 | 16.10 | 15.32 | 0.00 | 0.00% | 0 | 17 | 2.10 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 12.50 | 15.10 | 11.00 | 0.00 | 0.00% | 0 | 16 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 11.40 | 14.10 | 13.54 | 0.00 | 0.00% | 0 | 44 | 1.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 10.70 | 11.80 | 8.30 | 0.00 | 0.00% | 0 | 135 | 0.89 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 9.40 | 11.50 | 7.05 | 0.00 | 0.00% | 0 | 12 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 9.00 | 9.80 | 9.20 | 0.00 | 0.00% | 0 | 116 | 0.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 8.10 | 8.50 | 7.95 | 0.00 | 0.00% | 0 | 156 | 0.66 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 7.00 | 7.40 | 7.50 | 0.00 | 0.00% | 0 | 431 | 0.66 | 0.97 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 5.30 | 6.40 | 5.66 | -0.99 | -14.89% | 1 | 203 | 0.51 | 0.95 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 4.70 | 5.40 | 5.07 | -0.33 | -6.12% | 6 | 286 | 0.50 | 0.92 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 4.00 | 4.50 | 4.30 | -0.25 | -5.50% | 5 | 365 | 0.41 | 0.88 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 3.30 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 310 | 0.39 | 0.83 | 0.07 | -0.03 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 2.05 | 2.75 | 2.88 | 0.00 | 0.00% | 0 | 312 | 0.37 | 0.75 | 0.09 | -0.03 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 1.85 | 2.05 | 1.59 | -0.60 | -27.40% | 8 | 584 | 0.35 | 0.65 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 1.20 | 1.45 | 1.20 | -0.40 | -25.00% | 6 | 1,992 | 0.34 | 0.53 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.70 | 0.95 | 0.75 | -0.45 | -37.50% | 8 | 2,760 | 0.32 | 0.41 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 0.45 | 0.55 | 0.40 | -0.27 | -40.30% | 19 | 433 | 0.28 | 0.29 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 42.00 | 0.25 | 0.35 | 0.29 | -0.11 | -27.50% | 11 | 532 | 0.32 | 0.19 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 43.00 | 0.05 | 0.25 | 0.20 | -0.01 | -4.77% | 2 | 8 | 0.31 | 0.12 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.07 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 762 | 0.45 | 0.04 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.90 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.90 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 417 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 90 | 0.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 38 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 66 | 1.72 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 24 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 31 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 207 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 172 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.90 | 0.34 | 0.00 | 0.00% | 0 | 315 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 404 | 1.03 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.15 | 0.10 | +0.03 | +42.86% | 3 | 289 | 0.47 | -0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 328 | 0.45 | -0.05 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 194 | 0.43 | -0.08 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.20 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 277 | 0.41 | -0.12 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 149 | 0.38 | -0.17 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 0.45 | 0.60 | 0.52 | 0.00 | 0.00% | 2 | 98 | 0.36 | -0.25 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 0.75 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 93 | 0.35 | -0.35 | 0.11 | -0.03 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 1.05 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 284 | 0.33 | -0.47 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 1.60 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 112 | 0.32 | -0.59 | 0.13 | -0.03 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 2.10 | 2.85 | 1.94 | 0.00 | 0.00% | 0 | 95 | 0.35 | -0.71 | 0.11 | -0.03 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 42.00 | 3.10 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 211 | 0.33 | -0.81 | 0.09 | -0.02 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 43.00 | 3.50 | 4.50 | % | 0 | 0 | 0.40 | -0.88 | 0.06 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 4.50 | 5.50 | % | 0 | 0 | 0.41 | -0.93 | 0.04 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 5.20 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.96 | 0.03 | -0.01 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 46.00 | 6.20 | 7.80 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 47.00 | 7.20 | 8.70 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 48.00 | 8.30 | 9.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 49.00 | 9.20 | 10.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 10.40 | 11.70 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 15.20 | 16.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 20.10 | 22.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |