Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $27.16 as of 12/23/2025 1:30:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.60 | 25.30 | 23.95 | 37.00 | 0.00 | 0.00% | 7.98 | 0 | 5 | 9.26 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:58:59 PM EST |
| 5.00 | 20.60 | 23.30 | 21.95 | % | 4.39 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 8.00 | 17.70 | 20.30 | 19.00 | 21.48 | 0.00 | 0.00% | 2.38 | 0 | 25 | 4.60 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:59 PM EST |
| 10.00 | 15.80 | 18.30 | 17.05 | 16.75 | -12.75 | -43.22% | 1.71 | 2 | 34 | 3.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 13.00 | 12.70 | 15.30 | 14.00 | 16.00 | 0.00 | 0.00% | 1.08 | 0 | 13 | 3.03 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:59 PM EST |
| 15.00 | 10.90 | 13.30 | 12.10 | 15.10 | 0.00 | 0.00% | 0.81 | 0 | 23 | 2.56 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:59 PM EST |
| 16.00 | 10.10 | 12.40 | 11.25 | % | 0.70 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 17.00 | 9.10 | 10.20 | 9.65 | 8.90 | 0.00 | 0.00% | 0.57 | 0 | 117 | 1.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:59 PM EST |
| 18.00 | 8.10 | 9.20 | 8.65 | % | 0.48 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 19.00 | 6.90 | 9.50 | 8.20 | % | 0.43 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 20.00 | 6.00 | 8.40 | 7.20 | 7.18 | +0.05 | +0.71% | 0.36 | 3 | 898 | 1.66 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 21.00 | 4.90 | 7.00 | 5.95 | 6.77 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.27 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/23/2025 1:58:59 PM EST |
| 22.00 | 4.60 | 5.80 | 5.20 | 5.13 | 0.00 | 0.00% | 0.24 | 0 | 139 | 1.01 | 0.97 | 0.02 | -0.01 | 12/17/2025 | 12/23/2025 1:58:59 PM EST |
| 23.00 | 3.70 | 4.90 | 4.30 | 4.34 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.92 | 0.92 | 0.05 | -0.01 | 12/9/2025 | 12/23/2025 1:58:59 PM EST |
| 24.00 | 2.80 | 3.50 | 3.15 | 3.40 | +0.33 | +10.75% | 0.13 | 1 | 60 | 0.52 | 0.87 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 25.00 | 2.00 | 3.10 | 2.55 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 214 | 0.71 | 0.79 | 0.10 | -0.02 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 26.00 | 1.35 | 1.75 | 1.55 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.32 | 0.68 | 0.13 | -0.02 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 27.00 | 0.90 | 1.20 | 1.05 | 1.00 | +0.05 | +5.27% | 0.04 | 9 | 990 | 0.41 | 0.53 | 0.16 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 28.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.05 | -8.34% | 0.02 | 10 | 501 | 0.32 | 0.38 | 0.16 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 10 | 1,308 | 0.34 | 0.24 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.24 | +0.04 | +20.00% | 0.01 | 19 | 1,589 | 0.36 | 0.14 | 0.09 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.45 | 0.07 | 0.06 | -0.01 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.48 | 0.04 | 0.03 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.50 | 0.02 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.56 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 12/23/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 0.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:59 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:59 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.22 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:59 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:59 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:59 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:59 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:59 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:59 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:58:59 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:58:59 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 699 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:59 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 935 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.23 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:59 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.20 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 12/23/2025 1:58:59 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.77 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 12/23/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 12/23/2025 1:58:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 811 | 2.07 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:59 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.86 | -0.01 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 153 | 1.12 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/23/2025 1:58:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.72 | -0.03 | 0.02 | -0.01 | 12/5/2025 | 12/23/2025 1:58:59 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 13 | 199 | 0.48 | -0.08 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 22 | 815 | 0.46 | -0.13 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.04 | -11.77% | 0.02 | 1 | 681 | 0.41 | -0.21 | 0.10 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 26.00 | 0.45 | 0.65 | 0.55 | 0.59 | +0.04 | +7.28% | 0.02 | 5 | 2,792 | 0.38 | -0.32 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 27.00 | 0.80 | 1.05 | 0.93 | 0.85 | -0.10 | -10.53% | 0.03 | 57 | 4,286 | 0.37 | -0.47 | 0.16 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 28.00 | 1.20 | 1.95 | 1.58 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 1,241 | 0.37 | -0.62 | 0.16 | -0.02 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 29.00 | 1.70 | 2.85 | 2.28 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.60 | -0.76 | 0.13 | -0.02 | 12/10/2025 | 12/23/2025 1:58:59 PM EST |
| 30.00 | 3.00 | 3.70 | 3.35 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 272 | 0.64 | -0.86 | 0.09 | -0.01 | 12/2/2025 | 12/23/2025 1:58:59 PM EST |
| 31.00 | 3.40 | 4.60 | 4.00 | 2.58 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.69 | -0.93 | 0.06 | -0.01 | 9/18/2025 | 12/23/2025 1:58:59 PM EST |
| 32.00 | 4.40 | 5.60 | 5.00 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.78 | -0.96 | 0.03 | 0.00 | 12/8/2025 | 12/23/2025 1:58:59 PM EST |
| 33.00 | 5.20 | 6.70 | 5.95 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.91 | -0.98 | 0.02 | 0.00 | 12/8/2025 | 12/23/2025 1:58:59 PM EST |
| 34.00 | 6.20 | 7.70 | 6.95 | 5.81 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.99 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 12/23/2025 1:58:59 PM EST |
| 35.00 | 7.20 | 8.70 | 7.95 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.06 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:59 PM EST |
| 36.00 | 8.20 | 9.70 | 8.95 | 3.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:58:59 PM EST |
| 37.00 | 9.20 | 10.70 | 9.95 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:59 PM EST |
| 38.00 | 10.10 | 11.90 | 11.00 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:59 PM EST |
| 39.00 | 10.80 | 13.20 | 12.00 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:58:59 PM EST |
| 40.00 | 11.80 | 14.10 | 12.95 | 9.58 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.58 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:59 PM EST |
| 41.00 | 12.80 | 15.10 | 13.95 | 11.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 1:58:59 PM EST |
| 42.00 | 13.80 | 16.10 | 14.95 | 12.16 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 1:58:59 PM EST |
| 43.00 | 14.80 | 17.10 | 15.95 | 13.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:58:59 PM EST |
| 44.00 | 15.80 | 18.10 | 16.95 | 4.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 1:58:59 PM EST |
| 45.00 | 16.80 | 19.20 | 18.00 | 5.82 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 1:58:59 PM EST |
| 46.00 | 17.80 | 20.10 | 18.95 | 6.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 12/23/2025 1:58:59 PM EST |
| 47.00 | 18.80 | 21.10 | 19.95 | 6.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 1:58:59 PM EST |
| 48.00 | 19.80 | 22.10 | 20.95 | % | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 49.00 | 20.70 | 23.20 | 21.95 | 16.68 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 21.70 | 24.20 | 22.95 | 19.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 26.70 | 29.20 | 27.95 | 12.82 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 12/23/2025 1:58:59 PM EST |
| 60.00 | 31.70 | 34.20 | 32.95 | 16.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 12/23/2025 1:58:59 PM EST |