Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $12.79 as of 4/10/2026 6:21:39 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 | 8.30 | 9.50 | 8.90 | 7.45 | 0.00 | 0.00% | 1.78 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 6.00 | 7.30 | 8.50 | 7.90 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 7.00 | 6.30 | 7.60 | 6.95 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 8.00 | 5.30 | 6.50 | 5.90 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 9.00 | 4.30 | 5.50 | 4.90 | % | 0.54 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 3.30 | 4.50 | 3.90 | 2.87 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 11.00 | 2.35 | 3.50 | 2.93 | 2.25 | 0.00 | 0.00% | 0.27 | 0 | 406 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 1.65 | 2.00 | 1.83 | 2.00 | +0.84 | +72.42% | 0.15 | 52 | 532 | 0.00 | 0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 13.00 | 0.70 | 1.00 | 0.85 | 0.97 | +0.53 | +120.46% | 0.07 | 339 | 663 | 1.20 | 0.90 | 0.27 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.27 | +0.19 | +237.50% | 0.01 | 369 | 1,647 | 0.61 | 0.44 | 0.63 | -0.07 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 836 | 1.11 | 0.05 | 0.14 | -0.01 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.54 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 66 | 2.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 5 | 6.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 145 | 3.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 815 | 1.68 | -0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.24 | -80.00% | 0.00 | 2 | 124 | 0.96 | -0.10 | 0.27 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 14.00 | 0.20 | 0.50 | 0.35 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.99 | -0.56 | 0.63 | -0.07 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 0.60 | 1.45 | 1.03 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.68 | -0.95 | 0.14 | -0.01 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 1.55 | 3.00 | 2.28 | 3.03 | 0.00 | 0.00% | 0.14 | 0 | 11 | 3.89 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 2.55 | 3.70 | 3.13 | % | 0.18 | 0 | 2 | 3.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 18.00 | 3.50 | 4.70 | 4.10 | % | 0.23 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 19.00 | 4.50 | 5.70 | 5.10 | % | 0.27 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 20.00 | 5.50 | 6.70 | 6.10 | % | 0.30 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 21.00 | 6.50 | 7.70 | 7.10 | % | 0.34 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |