Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $23.88 as of 1/29/2026 7:51:40 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 | 7.50 | 9.50 | 8.50 | 12.59 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.23 | 0.97 | 0.01 | -0.01 | 1/14/2026 | 1/29/2026 3:59:58 PM EST |
| 16.00 | 6.80 | 8.40 | 7.60 | % | 0.47 | 0 | 0 | 1.25 | 0.94 | 0.02 | -0.01 | 1/29/2026 3:59:58 PM EST | |||
| 17.00 | 5.80 | 7.40 | 6.60 | % | 0.39 | 0 | 0 | 1.11 | 0.91 | 0.03 | -0.01 | 1/29/2026 3:59:58 PM EST | |||
| 18.00 | 5.20 | 6.40 | 5.80 | % | 0.32 | 0 | 0 | 0.98 | 0.87 | 0.03 | -0.01 | 1/29/2026 3:59:58 PM EST | |||
| 19.00 | 4.40 | 5.30 | 4.85 | % | 0.26 | 0 | 0 | 0.81 | 0.84 | 0.04 | -0.02 | 1/29/2026 3:59:58 PM EST | |||
| 20.00 | 3.60 | 4.60 | 4.10 | 9.63 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.58 | 0.79 | 0.05 | -0.02 | 10/31/2025 | 1/29/2026 3:59:58 PM EST |
| 21.00 | 2.95 | 3.80 | 3.38 | % | 0.16 | 0 | 0 | 0.58 | 0.73 | 0.06 | -0.02 | 1/29/2026 3:59:58 PM EST | |||
| 22.00 | 2.00 | 3.40 | 2.70 | 2.50 | -3.36 | -57.34% | 0.12 | 14 | 28 | 0.56 | 0.66 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 23.00 | 2.15 | 2.25 | 2.20 | 2.10 | -2.28 | -52.06% | 0.10 | 59 | 11 | 0.57 | 0.58 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 24.00 | 1.65 | 1.95 | 1.80 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.59 | 0.50 | 0.09 | -0.02 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 25.00 | 1.25 | 1.70 | 1.48 | 1.27 | -0.24 | -15.90% | 0.06 | 82 | 76 | 0.60 | 0.41 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 26.00 | 0.95 | 1.00 | 0.98 | 0.99 | -0.71 | -41.77% | 0.04 | 143 | 263 | 0.55 | 0.33 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 27.00 | 0.70 | 0.75 | 0.73 | 0.65 | -0.05 | -7.15% | 0.03 | 81 | 177 | 0.54 | 0.26 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 28.00 | 0.50 | 0.75 | 0.63 | 0.45 | -0.23 | -33.83% | 0.02 | 81 | 251 | 0.58 | 0.20 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.51 | 0.16 | 0.05 | -0.01 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.28 | -52.83% | 0.01 | 23 | 805 | 0.55 | 0.12 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 31.00 | 0.05 | 0.60 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.58 | 0.09 | 0.04 | -0.01 | 1/21/2026 | 1/29/2026 3:59:58 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.25 | -71.43% | 0.01 | 5 | 169 | 0.58 | 0.07 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.69 | 0.05 | 0.02 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 44 | 0.67 | 0.04 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.67 | 0.03 | 0.01 | 0.00 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.82 | 0.02 | 0.01 | 0.00 | 12/18/2025 | 1/29/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.88 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.01 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.84 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.83 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/29/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.26 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.29 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/29/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.32 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/29/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/29/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/29/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.46 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/29/2026 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 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.09 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/29/2026 3:59:58 PM EST |
| 16.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.81 | -0.06 | 0.02 | -0.01 | 12/26/2025 | 1/29/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 0.72 | -0.09 | 0.03 | -0.01 | 1/29/2026 3:59:58 PM EST | |||
| 18.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.03 | -0.01 | 1/29/2026 3:59:58 PM EST | |||
| 19.00 | 0.45 | 0.70 | 0.58 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.04 | -0.02 | 1/29/2026 3:59:58 PM EST | |||
| 20.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.10 | +15.39% | 0.04 | 18 | 81 | 0.66 | -0.21 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 21.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.15 | +16.67% | 0.05 | 55 | 84 | 0.64 | -0.27 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 22.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.20 | +17.40% | 0.06 | 50 | 118 | 0.60 | -0.34 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 23.00 | 1.70 | 1.85 | 1.78 | 1.80 | +0.25 | +16.13% | 0.08 | 20 | 134 | 0.59 | -0.42 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 24.00 | 2.20 | 2.35 | 2.28 | 2.40 | +0.60 | +33.34% | 0.09 | 14 | 164 | 0.57 | -0.50 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 25.00 | 2.80 | 2.95 | 2.88 | 2.95 | +0.40 | +15.69% | 0.12 | 4 | 244 | 0.57 | -0.59 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 26.00 | 3.10 | 4.10 | 3.60 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.57 | -0.67 | 0.08 | -0.02 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 27.00 | 4.10 | 4.70 | 4.40 | 4.40 | +1.65 | +60.00% | 0.16 | 6 | 125 | 0.68 | -0.74 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 28.00 | 4.30 | 5.60 | 4.95 | 5.25 | +1.85 | +54.42% | 0.18 | 2 | 173 | 0.72 | -0.80 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 29.00 | 5.60 | 6.50 | 6.05 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 125 | 0.76 | -0.84 | 0.05 | -0.01 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 30.00 | 6.50 | 7.50 | 7.00 | 6.96 | +1.32 | +23.41% | 0.23 | 10 | 144 | 0.82 | -0.88 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 31.00 | 7.30 | 8.50 | 7.90 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 71 | 0.88 | -0.91 | 0.04 | -0.01 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 32.00 | 7.80 | 9.80 | 8.80 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 96 | 1.05 | -0.93 | 0.03 | -0.01 | 10/24/2025 | 1/29/2026 3:59:58 PM EST |
| 33.00 | 8.70 | 10.80 | 9.75 | 6.41 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.10 | -0.95 | 0.02 | 0.00 | 12/17/2025 | 1/29/2026 3:59:58 PM EST |
| 34.00 | 10.00 | 11.90 | 10.95 | 7.80 | 0.00 | 0.00% | 0.32 | 0 | 38 | 1.19 | -0.96 | 0.02 | 0.00 | 12/5/2025 | 1/29/2026 3:59:58 PM EST |
| 35.00 | 10.70 | 12.90 | 11.80 | 8.05 | 0.00 | 0.00% | 0.34 | 0 | 37 | 1.24 | -0.97 | 0.01 | 0.00 | 12/23/2025 | 1/29/2026 3:59:58 PM EST |
| 36.00 | 11.60 | 13.90 | 12.75 | 6.73 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.29 | -0.98 | 0.01 | 0.00 | 10/6/2025 | 1/29/2026 3:59:58 PM EST |
| 37.00 | 12.70 | 14.90 | 13.80 | 6.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 9/23/2025 | 1/29/2026 3:59:58 PM EST |
| 38.00 | 13.70 | 15.90 | 14.80 | 7.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 9/3/2025 | 1/29/2026 3:59:58 PM EST |
| 39.00 | 14.70 | 16.80 | 15.75 | 7.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.39 | -0.99 | 0.00 | 0.00 | 9/8/2025 | 1/29/2026 3:59:58 PM EST |
| 40.00 | 15.70 | 17.80 | 16.75 | 10.06 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 8/15/2025 | 1/29/2026 3:59:58 PM EST |
| 41.00 | 16.70 | 18.80 | 17.75 | % | 0.43 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 42.00 | 17.70 | 19.80 | 18.75 | 14.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/29/2026 3:59:58 PM EST |
| 43.00 | 18.70 | 20.80 | 19.75 | 8.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 1/29/2026 3:59:58 PM EST |
| 44.00 | 19.70 | 21.80 | 20.75 | 14.23 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 1/29/2026 3:59:58 PM EST |
| 45.00 | 20.70 | 22.80 | 21.75 | 8.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 1/29/2026 3:59:58 PM EST |
| 46.00 | 21.70 | 23.80 | 22.75 | 16.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 1/29/2026 3:59:58 PM EST |
| 47.00 | 22.70 | 24.80 | 23.75 | 16.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 1/29/2026 3:59:58 PM EST |
| 48.00 | 23.70 | 25.80 | 24.75 | % | 0.52 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 50.00 | 25.70 | 27.80 | 26.75 | % | 0.54 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 55.00 | 30.70 | 32.80 | 31.75 | % | 0.58 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST |