Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $14.40 as of 4/19/2026 4:33:12 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 8.80 10.30 9.55 7.40 0.00 0.00% 1.91 0 1 4.08 1.00 0.00 0.00 3/24/2026 4/20/2026 4:00:03 PM EST
6.00 7.80 9.30 8.55 % 1.43 0 0 3.47 1.00 0.00 0.00 4/20/2026 4:00:03 PM EST
7.00 6.90 8.30 7.60 % 1.09 0 0 2.96 0.99 0.00 0.00 4/20/2026 4:00:03 PM EST
8.00 5.90 7.30 6.60 % 0.82 0 0 2.53 0.98 0.01 0.00 4/20/2026 4:00:03 PM EST
9.00 5.00 6.30 5.65 % 0.63 0 0 2.16 0.95 0.02 -0.01 4/20/2026 4:00:03 PM EST
10.00 4.30 5.20 4.75 4.10 0.00 0.00% 0.47 0 1 1.70 0.91 0.03 -0.02 4/15/2026 4/20/2026 4:00:03 PM EST
11.00 3.50 4.30 3.90 % 0.35 0 0 1.51 0.86 0.05 -0.02 4/20/2026 4:00:03 PM EST
12.00 3.00 3.40 3.20 3.10 +0.30 +10.72% 0.27 4 104 1.09 0.80 0.07 -0.02 4/20/2026 4/20/2026 4:00:03 PM EST
13.00 2.20 2.60 2.40 2.20 +0.10 +4.77% 0.18 5 458 0.99 0.72 0.09 -0.03 4/20/2026 4/20/2026 4:00:03 PM EST
14.00 1.75 2.00 1.88 1.75 +0.22 +14.38% 0.13 41 1,004 1.02 0.62 0.10 -0.03 4/20/2026 4/20/2026 4:00:03 PM EST
15.00 1.10 1.35 1.23 1.20 +0.21 +21.22% 0.08 99 1,647 0.90 0.51 0.12 -0.03 4/20/2026 4/20/2026 4:00:03 PM EST
16.00 0.80 1.00 0.90 0.85 +0.20 +30.77% 0.06 95 123 0.93 0.39 0.12 -0.02 4/20/2026 4/20/2026 4:00:03 PM EST
17.00 0.45 0.80 0.63 0.50 +0.05 +11.12% 0.04 189 330 0.92 0.28 0.11 -0.02 4/20/2026 4/20/2026 4:00:03 PM EST
18.00 0.30 0.60 0.45 0.34 +0.14 +70.00% 0.03 47 13 0.94 0.19 0.09 -0.02 4/20/2026 4/20/2026 4:00:03 PM EST
19.00 0.10 0.30 0.20 0.20 -0.07 -25.93% 0.01 33 3 0.81 0.12 0.07 -0.01 4/20/2026 4/20/2026 4:00:03 PM EST
20.00 0.00 0.20 0.10 0.10 -0.01 -9.10% 0.01 11 9 0.94 0.08 0.05 -0.01 4/20/2026 4/20/2026 4:00:03 PM EST
21.00 0.00 0.10 0.05 0.10 0.00 0.00% 0.00 3 101 0.88 0.05 0.03 -0.01 4/20/2026 4/20/2026 4:00:03 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 0.30 0.15 0.05 0.00 0.00% 0.03 0 11 3.15 0.00 0.00 0.00 3/24/2026 4/20/2026 4:00:03 PM EST
6.00 0.00 0.40 0.20 % 0.03 0 0 2.90 0.00 0.00 0.00 4/20/2026 4:00:03 PM EST
7.00 0.00 0.40 0.20 0.05 0.00 0.00% 0.03 0 2 2.47 -0.01 0.00 0.00 4/13/2026 4/20/2026 4:00:03 PM EST
8.00 0.00 0.25 0.13 1.08 0.00 0.00% 0.02 0 10 1.83 -0.02 0.01 0.00 4/15/2026 4/20/2026 4:00:03 PM EST
9.00 0.00 0.25 0.13 0.15 +0.05 +50.00% 0.01 22 11 1.62 -0.05 0.02 -0.01 4/20/2026 4/20/2026 4:00:03 PM EST
10.00 0.10 0.25 0.18 0.20 +0.03 +17.65% 0.02 39 135 1.14 -0.09 0.03 -0.02 4/20/2026 4/20/2026 4:00:03 PM EST
11.00 0.35 0.40 0.38 0.38 +0.15 +65.22% 0.03 10,858 285 1.19 -0.14 0.05 -0.02 4/20/2026 4/20/2026 4:00:03 PM EST
12.00 0.45 0.80 0.63 0.51 +0.16 +45.72% 0.05 328 1,387 1.08 -0.20 0.07 -0.02 4/20/2026 4/20/2026 4:00:03 PM EST
13.00 0.70 0.80 0.75 0.75 +0.04 +5.64% 0.06 167 935 1.01 -0.28 0.09 -0.03 4/20/2026 4/20/2026 4:00:03 PM EST
14.00 1.00 1.25 1.13 1.15 +0.08 +7.48% 0.08 64 69 0.96 -0.38 0.10 -0.03 4/20/2026 4/20/2026 4:00:03 PM EST
15.00 1.55 1.75 1.65 1.65 -0.20 -10.82% 0.11 64 37 0.96 -0.49 0.12 -0.03 4/20/2026 4/20/2026 4:00:03 PM EST
16.00 2.05 2.35 2.20 2.25 % 0.14 15 0 0.90 -0.61 0.12 -0.02 4/20/2026 4/20/2026 4:00:03 PM EST
17.00 2.60 3.10 2.85 % 0.17 0 3 0.83 -0.72 0.11 -0.02 4/20/2026 4:00:03 PM EST
18.00 3.40 4.20 3.80 % 0.21 0 0 0.88 -0.81 0.09 -0.02 4/20/2026 4:00:03 PM EST
19.00 4.30 5.10 4.70 % 0.25 0 0 1.32 -0.88 0.07 -0.01 4/20/2026 4:00:03 PM EST
20.00 5.10 6.10 5.60 % 0.28 0 0 1.45 -0.92 0.05 -0.01 4/20/2026 4:00:03 PM EST
21.00 6.00 7.20 6.60 8.10 0.00 0.00% 0.31 0 0 1.73 -0.95 0.03 -0.01 4/6/2026 4/20/2026 4:00:03 PM EST