Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $38.31 as of 7/25/2025 12:52:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.10 | 15.70 | 14.40 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 30.00 | 8.90 | 9.50 | 9.20 | 8.24 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.07 | 0.94 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 32.00 | 7.20 | 7.60 | 7.40 | % | 0.23 | 0 | 0 | 0.76 | 0.88 | 0.03 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 33.00 | 6.30 | 6.60 | 6.45 | 6.85 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.67 | 0.85 | 0.04 | -0.04 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 34.00 | 5.50 | 5.80 | 5.65 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.70 | 0.81 | 0.04 | -0.04 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 4.70 | 5.00 | 4.85 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.70 | 0.76 | 0.05 | -0.05 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 36.00 | 4.00 | 4.30 | 4.15 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.67 | 0.70 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 37.00 | 3.30 | 3.70 | 3.50 | 3.20 | +0.50 | +18.52% | 0.09 | 3 | 293 | 0.66 | 0.64 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 38.00 | 2.80 | 3.10 | 2.95 | 2.82 | +0.55 | +24.23% | 0.08 | 22 | 550 | 0.65 | 0.58 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 39.00 | 2.20 | 2.60 | 2.40 | 2.22 | +0.14 | +6.74% | 0.06 | 59 | 1,795 | 0.65 | 0.52 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 1.75 | 2.00 | 1.88 | 1.80 | +0.35 | +24.14% | 0.05 | 10 | 792 | 0.63 | 0.45 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 41.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.41 | +37.62% | 0.04 | 8 | 453 | 0.63 | 0.38 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 42.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.28 | +32.19% | 0.03 | 16 | 1,421 | 0.61 | 0.32 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 43.00 | 0.80 | 0.90 | 0.85 | 0.82 | +0.10 | +13.89% | 0.02 | 5 | 543 | 0.59 | 0.26 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 44.00 | 0.60 | 0.75 | 0.68 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1,263 | 0.60 | 0.21 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.43 | -0.03 | -6.53% | 0.01 | 115 | 1,416 | 0.60 | 0.17 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 46.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,249 | 0.61 | 0.13 | 0.04 | -0.03 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 47.00 | 0.20 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.58 | 0.10 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 48.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.04 | -21.06% | 0.00 | 40 | 38 | 0.60 | 0.08 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 49.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.06 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.05 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 30.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | -0.06 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 32.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.70 | -0.12 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 33.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.15 | -23.08% | 0.02 | 1 | 12 | 0.69 | -0.15 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 34.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.10 | -13.34% | 0.02 | 769 | 2,679 | 0.69 | -0.19 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 0.85 | 1.00 | 0.93 | 0.94 | -0.06 | -6.00% | 0.03 | 4 | 1,356 | 0.65 | -0.24 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 36.00 | 1.15 | 1.35 | 1.25 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.67 | -0.30 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 37.00 | 1.50 | 1.70 | 1.60 | 1.60 | -0.40 | -20.00% | 0.04 | 4 | 98 | 0.64 | -0.36 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 38.00 | 1.85 | 2.15 | 2.00 | 2.00 | -0.15 | -6.98% | 0.05 | 80 | 202 | 0.64 | -0.42 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 39.00 | 2.35 | 2.70 | 2.53 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.66 | -0.48 | 0.07 | -0.06 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 2.90 | 3.10 | 3.00 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 167 | 0.63 | -0.55 | 0.07 | -0.06 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 41.00 | 3.40 | 3.80 | 3.60 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.61 | -0.62 | 0.07 | -0.05 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 42.00 | 4.10 | 4.40 | 4.25 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.64 | -0.68 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 43.00 | 4.50 | 5.10 | 4.80 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.64 | -0.74 | 0.06 | -0.04 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 44.00 | 5.50 | 5.90 | 5.70 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.56 | -0.79 | 0.05 | -0.04 | 7/8/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 6.30 | 6.70 | 6.50 | 5.98 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.58 | -0.83 | 0.05 | -0.03 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 46.00 | 7.40 | 7.60 | 7.50 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.66 | -0.87 | 0.04 | -0.03 | 7/8/2025 | 7/25/2025 11:58:53 AM EST |
| 47.00 | 8.10 | 9.20 | 8.65 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.75 | -0.90 | 0.03 | -0.02 | 7/8/2025 | 7/25/2025 11:58:53 AM EST |
| 48.00 | 9.20 | 9.60 | 9.40 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.92 | 0.03 | -0.02 | 7/7/2025 | 7/25/2025 11:58:53 AM EST |
| 49.00 | 10.00 | 11.30 | 10.65 | 6.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.11 | -0.94 | 0.02 | -0.01 | 7/7/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 11.10 | 12.40 | 11.75 | 7.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.01 | 7/7/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 15.90 | 16.80 | 16.35 | % | 0.30 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |