Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $12.70 as of 3/26/2026 7:12:23 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 | 7.10 | 8.70 | 7.90 | 7.40 | 0.00 | 0.00% | 1.58 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:35 PM EST |
| 6.00 | 6.20 | 7.70 | 6.95 | % | 1.16 | 0 | 0 | 2.50 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:35 PM EST | |||
| 7.00 | 5.30 | 6.50 | 5.90 | % | 0.84 | 0 | 0 | 1.88 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:35 PM EST | |||
| 8.00 | 4.40 | 5.40 | 4.90 | % | 0.61 | 0 | 0 | 1.46 | 0.94 | 0.03 | -0.01 | 3/26/2026 3:59:35 PM EST | |||
| 9.00 | 3.60 | 4.50 | 4.05 | % | 0.45 | 0 | 0 | 1.28 | 0.90 | 0.04 | -0.01 | 3/26/2026 3:59:35 PM EST | |||
| 10.00 | 2.70 | 3.70 | 3.20 | % | 0.32 | 0 | 0 | 1.18 | 0.85 | 0.06 | -0.01 | 3/26/2026 3:59:35 PM EST | |||
| 11.00 | 2.30 | 2.55 | 2.43 | % | 0.22 | 0 | 0 | 0.72 | 0.77 | 0.09 | -0.01 | 3/26/2026 3:59:35 PM EST | |||
| 12.00 | 1.60 | 2.15 | 1.88 | % | 0.16 | 0 | 20 | 0.76 | 0.66 | 0.12 | -0.01 | 3/26/2026 3:59:35 PM EST | |||
| 13.00 | 1.05 | 1.35 | 1.20 | 1.25 | +0.10 | +8.70% | 0.09 | 11 | 14 | 0.66 | 0.53 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:35 PM EST |
| 14.00 | 0.65 | 0.90 | 0.78 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.63 | 0.40 | 0.13 | -0.01 | 3/24/2026 | 3/26/2026 3:59:35 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 40 | 110 | 0.64 | 0.29 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:35 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.08 | -21.06% | 0.02 | 2 | 7 | 0.63 | 0.21 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:35 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.16 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 3:59:35 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.12 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:35 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.13 | % | 0.01 | 1 | 0 | 0.85 | 0.07 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 3:59:35 PM EST | |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:35 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:35 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:35 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:35 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.50 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:35 PM EST | |||
| 8.00 | 0.05 | 0.35 | 0.20 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.00 | -0.06 | 0.03 | -0.01 | 3/24/2026 | 3/26/2026 3:59:35 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.88 | -0.10 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 3:59:35 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.79 | -0.15 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:35 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.70 | -0.23 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 3:59:35 PM EST |
| 12.00 | 0.80 | 1.15 | 0.98 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.75 | -0.34 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:35 PM EST |
| 13.00 | 1.20 | 1.40 | 1.30 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.47 | 0.14 | -0.01 | 3/24/2026 | 3/26/2026 3:59:35 PM EST |
| 14.00 | 1.80 | 2.00 | 1.90 | 1.90 | % | 0.14 | 10 | 0 | 0.65 | -0.60 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:35 PM EST | |
| 15.00 | 2.45 | 2.80 | 2.63 | % | 0.18 | 0 | 0 | 0.63 | -0.71 | 0.12 | -0.01 | 3/26/2026 3:59:35 PM EST | |||
| 16.00 | 3.00 | 3.80 | 3.40 | % | 0.21 | 0 | 0 | 0.87 | -0.79 | 0.10 | -0.01 | 3/26/2026 3:59:35 PM EST | |||
| 17.00 | 3.90 | 4.60 | 4.25 | % | 0.25 | 0 | 3 | 0.85 | -0.84 | 0.08 | -0.01 | 3/26/2026 3:59:35 PM EST | |||
| 18.00 | 4.80 | 5.60 | 5.20 | % | 0.29 | 0 | 0 | 0.95 | -0.88 | 0.06 | -0.01 | 3/26/2026 3:59:35 PM EST | |||
| 19.00 | 5.70 | 6.80 | 6.25 | % | 0.33 | 0 | 0 | 1.18 | -0.93 | 0.04 | 0.00 | 3/26/2026 3:59:35 PM EST | |||
| 20.00 | 6.70 | 8.00 | 7.35 | % | 0.37 | 0 | 0 | 1.40 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:35 PM EST | |||
| 21.00 | 7.50 | 9.00 | 8.25 | % | 0.39 | 0 | 0 | 1.48 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:35 PM EST |