Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $31.95 as of 9/12/2025 9:04:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 18.70 | 17.55 | % | 1.17 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 11.40 | 13.70 | 12.55 | 11.00 | 0.00 | 0.00% | 0.63 | 0 | 4 | 4.16 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 21.00 | 10.80 | 12.30 | 11.55 | % | 0.55 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 22.00 | 9.70 | 11.20 | 10.45 | % | 0.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 23.00 | 8.70 | 10.20 | 9.45 | % | 0.41 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 24.00 | 7.80 | 9.20 | 8.50 | % | 0.35 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 6.70 | 7.40 | 7.05 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 67 | 1.51 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 26.00 | 5.80 | 7.20 | 6.50 | 6.67 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 27.00 | 4.80 | 6.10 | 5.45 | 5.87 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 28.00 | 3.80 | 5.10 | 4.45 | 3.73 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.56 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 29.00 | 2.90 | 4.70 | 3.80 | 3.50 | -0.60 | -14.64% | 0.13 | 4 | 77 | 1.73 | 0.97 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 2.00 | 2.15 | 2.08 | 3.21 | 0.00 | 0.00% | 0.07 | 0 | 360 | 0.62 | 0.88 | 0.10 | -0.03 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 31.00 | 1.15 | 1.35 | 1.25 | 1.42 | -0.17 | -10.70% | 0.04 | 5 | 252 | 0.36 | 0.74 | 0.20 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 32.00 | 0.55 | 0.65 | 0.60 | 0.71 | -0.29 | -29.00% | 0.02 | 3 | 524 | 0.35 | 0.50 | 0.27 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | 0.37 | -0.19 | -33.93% | 0.01 | 8 | 473 | 0.32 | 0.24 | 0.23 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.11 | -44.00% | 0.00 | 16 | 309 | 0.42 | 0.08 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 459 | 0.51 | 0.02 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.85 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,296 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,438 | 0.85 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.07 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 289 | 2.09 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.36 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.45 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.12 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.34 | 0.00 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.61 | -0.03 | 0.03 | -0.01 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 513 | 0.36 | -0.12 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.01 | 13 | 290 | 0.36 | -0.26 | 0.20 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 32.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.20 | +57.15% | 0.02 | 19 | 201 | 0.33 | -0.50 | 0.27 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 1.20 | 1.35 | 1.28 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.62 | -0.76 | 0.23 | -0.03 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 34.00 | 2.05 | 2.20 | 2.13 | 1.89 | +0.92 | +94.85% | 0.06 | 10 | 158 | 0.78 | -0.92 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 2.70 | 3.20 | 2.95 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.65 | -0.98 | 0.04 | -0.01 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 3.60 | 4.50 | 4.05 | 3.70 | +0.55 | +17.46% | 0.11 | 10 | 36 | 1.17 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 4.60 | 5.70 | 5.15 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 47 | 1.52 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 38.00 | 5.60 | 6.90 | 6.25 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.59 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 6.40 | 7.20 | 6.80 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 7.50 | 8.30 | 7.90 | 9.60 | 0.00 | 0.00% | 0.20 | 0 | 72 | 1.22 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 8.20 | 9.30 | 8.75 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 9.40 | 10.30 | 9.85 | 11.60 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.41 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 10.50 | 11.30 | 10.90 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 11.50 | 12.20 | 11.85 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 12.40 | 13.30 | 12.85 | 6.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 13.20 | 14.30 | 13.75 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 14.10 | 15.30 | 14.70 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 48.00 | 15.20 | 16.20 | 15.70 | 6.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 16.60 | 17.30 | 16.95 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 17.40 | 18.30 | 17.85 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 22.50 | 23.30 | 22.90 | % | 0.42 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 60.00 | 27.30 | 28.80 | 28.05 | 28.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |