Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $13.00 as of 11/4/2026 4:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 12.30 | 12.00 | 11.20 | % | 2.40 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 6.00 | 10.60 | 11.50 | 11.05 | % | 1.84 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 7.00 | 9.70 | 10.50 | 10.10 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 8.00 | 8.70 | 9.50 | 9.10 | 4.00 | 0.00 | 0.00% | 1.14 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:47 PM EST |
| 9.00 | 7.80 | 8.40 | 8.10 | 2.98 | 0.00 | 0.00% | 0.90 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:47 PM EST |
| 10.00 | 6.70 | 7.40 | 7.05 | 7.49 | +4.14 | +123.59% | 0.70 | 2 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 11.00 | 5.80 | 6.40 | 6.10 | 6.67 | +3.37 | +102.13% | 0.55 | 31 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 12.00 | 4.80 | 5.50 | 5.15 | 5.80 | +4.06 | +233.34% | 0.43 | 32 | 434 | 1.73 | 0.99 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 13.00 | 3.80 | 4.40 | 4.10 | 4.72 | +3.62 | +329.10% | 0.32 | 331 | 2,364 | 1.43 | 0.97 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 14.00 | 2.90 | 3.30 | 3.10 | 3.35 | +2.62 | +358.91% | 0.22 | 398 | 5,371 | 1.04 | 0.93 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 15.00 | 2.05 | 2.45 | 2.25 | 2.75 | +2.35 | +587.50% | 0.15 | 264 | 769 | 0.99 | 0.85 | 0.09 | -0.03 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 16.00 | 1.30 | 1.65 | 1.48 | 2.00 | +1.75 | +700.00% | 0.09 | 68 | 217 | 0.65 | 0.73 | 0.13 | -0.03 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 17.00 | 0.85 | 1.10 | 0.98 | 0.85 | +0.75 | +750.00% | 0.06 | 2,277 | 114 | 0.66 | 0.57 | 0.17 | -0.04 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 18.00 | 0.40 | 0.70 | 0.55 | 0.60 | +0.55 | +1,100.00% | 0.03 | 125 | 25 | 0.64 | 0.41 | 0.17 | -0.03 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.40 | +0.24 | +150.00% | 0.02 | 267 | 3 | 0.67 | 0.26 | 0.14 | -0.03 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.16 | +266.67% | 0.01 | 84 | 7 | 0.66 | 0.16 | 0.11 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.05 | +100.00% | 0.01 | 5 | 2 | 0.72 | 0.09 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.00 | 3 | 1 | 0.86 | 0.04 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 0.88 | 0.02 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 2 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.02 | 1 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.02 | 1 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.01 | 1 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 54 | 1.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,891 | 1.43 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.27 | -93.11% | 0.00 | 15 | 786 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.56 | -93.34% | 0.00 | 2,166 | 1,129 | 1.01 | -0.01 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.87 | -90.63% | 0.00 | 58 | 158 | 0.96 | -0.03 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -1.43 | -93.47% | 0.01 | 43 | 420 | 0.73 | -0.07 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.20 | -1.69 | -89.42% | 0.02 | 350 | 33 | 0.69 | -0.15 | 0.09 | -0.03 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 16.00 | 0.35 | 0.60 | 0.48 | 0.45 | -2.20 | -83.02% | 0.03 | 50 | 10 | 0.60 | -0.27 | 0.13 | -0.03 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 17.00 | 0.70 | 1.05 | 0.88 | 0.85 | -3.00 | -77.93% | 0.05 | 114 | 3 | 0.65 | -0.43 | 0.17 | -0.04 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 18.00 | 1.50 | 1.70 | 1.60 | 1.50 | -2.64 | -63.77% | 0.09 | 77 | 3 | 0.59 | -0.59 | 0.17 | -0.03 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 19.00 | 2.05 | 2.50 | 2.28 | 1.91 | % | 0.12 | 10 | 0 | 0.82 | -0.74 | 0.14 | -0.03 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 20.00 | 2.90 | 3.40 | 3.15 | % | 0.16 | 0 | 0 | 0.87 | -0.84 | 0.11 | -0.02 | 11/4/2026 3:59:47 PM EST | |||
| 21.00 | 3.60 | 4.30 | 3.95 | 3.61 | % | 0.19 | 2 | 0 | 0.92 | -0.91 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 22.00 | 4.50 | 5.30 | 4.90 | % | 0.22 | 0 | 0 | 1.06 | -0.96 | 0.04 | -0.01 | 11/4/2026 3:59:47 PM EST | |||
| 23.00 | 5.50 | 6.30 | 5.90 | % | 0.26 | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 24.00 | 6.70 | 7.50 | 7.10 | % | 0.30 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 25.00 | 7.70 | 8.30 | 8.00 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.01 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 26.00 | 8.70 | 9.30 | 9.00 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST |