Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $13.42 as of 4/24/2026 1:30:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.80 | 13.40 | 12.60 | 13.30 | 0.00 | 0.00% | 12.60 | 0 | 79 | 9.95 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 2.00 | 10.80 | 12.30 | 11.55 | % | 5.78 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 3.00 | 9.80 | 11.30 | 10.55 | % | 3.52 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 4.00 | 8.80 | 10.30 | 9.55 | % | 2.39 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 5.00 | 7.90 | 9.40 | 8.65 | % | 1.73 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 6.00 | 6.90 | 8.40 | 7.65 | % | 1.28 | 0 | 1 | 2.40 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 7.00 | 6.00 | 7.20 | 6.60 | % | 0.94 | 0 | 0 | 1.81 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 8.00 | 5.40 | 6.00 | 5.70 | 5.79 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.32 | 0.95 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 9.00 | 4.40 | 5.20 | 4.80 | 4.60 | 0.00 | 0.00% | 0.53 | 0 | 90 | 1.27 | 0.91 | 0.03 | -0.01 | 3/31/2026 | 4/24/2026 3:59:47 PM EST |
| 10.00 | 3.60 | 4.30 | 3.95 | 4.69 | 0.00 | 0.00% | 0.40 | 0 | 78 | 1.12 | 0.85 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 11.00 | 3.10 | 3.40 | 3.25 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 335 | 0.87 | 0.79 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 12.00 | 2.40 | 2.70 | 2.55 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 366 | 0.83 | 0.71 | 0.08 | -0.01 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 13.00 | 1.80 | 2.05 | 1.93 | 2.00 | +0.15 | +8.11% | 0.15 | 12 | 203 | 0.79 | 0.62 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 14.00 | 1.45 | 1.55 | 1.50 | 1.44 | +0.09 | +6.67% | 0.11 | 108 | 567 | 0.80 | 0.52 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.13 | +14.13% | 0.07 | 3 | 465 | 0.78 | 0.43 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 16.00 | 0.75 | 0.90 | 0.83 | 0.75 | +0.10 | +15.39% | 0.05 | 17 | 472 | 0.78 | 0.34 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.05 | -9.10% | 0.03 | 9 | 162 | 0.76 | 0.26 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.03 | -7.90% | 0.02 | 3 | 967 | 0.73 | 0.20 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.73 | 0.15 | 0.06 | -0.01 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.76 | 0.11 | 0.05 | -0.01 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.73 | 0.08 | 0.04 | -0.01 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.04 | 0.06 | 0.03 | 0.00 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.11 | 0.04 | 0.02 | 0.00 | 4/15/2026 | 4/24/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 284 | 1.16 | 0.03 | 0.02 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.89 | 0.02 | 0.01 | 0.00 | 4/14/2026 | 4/24/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.83 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/24/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 90 | 1.32 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.91 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/24/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 71 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 131 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 80 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 134 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 152 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 3 | 5.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 16 | 1.71 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.20 | -0.02 | 0.01 | 0.00 | 4/10/2026 | 4/24/2026 3:59:47 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.15 | +0.05 | +50.00% | 0.03 | 2 | 292 | 0.89 | -0.05 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 9.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.01 | -4.17% | 0.03 | 16 | 320 | 0.92 | -0.09 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 403 | 0.88 | -0.15 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.64 | -0.05 | -7.25% | 0.05 | 1 | 564 | 0.83 | -0.21 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 12.00 | 0.90 | 1.10 | 1.00 | 0.95 | 0.00 | 0.00% | 0.08 | 50 | 506 | 0.85 | -0.29 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 13.00 | 1.30 | 1.40 | 1.35 | 1.40 | +0.03 | +2.19% | 0.10 | 2 | 96 | 0.80 | -0.38 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 14.00 | 1.85 | 1.90 | 1.88 | 1.90 | +0.35 | +22.59% | 0.13 | 1 | 113 | 0.79 | -0.48 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 15.00 | 2.30 | 2.65 | 2.48 | 2.50 | +0.75 | +42.86% | 0.17 | 9 | 55 | 0.77 | -0.57 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 16.00 | 3.00 | 3.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.74 | -0.66 | 0.09 | -0.01 | 4/8/2026 | 4/24/2026 3:59:47 PM EST |
| 17.00 | 3.80 | 4.10 | 3.95 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.75 | -0.74 | 0.08 | -0.01 | 4/16/2026 | 4/24/2026 3:59:47 PM EST |
| 18.00 | 4.40 | 5.20 | 4.80 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.00 | -0.80 | 0.07 | -0.01 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 19.00 | 5.30 | 6.10 | 5.70 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 44 | 1.04 | -0.85 | 0.06 | -0.01 | 3/27/2026 | 4/24/2026 3:59:47 PM EST |
| 20.00 | 6.20 | 7.00 | 6.60 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 74 | 1.07 | -0.89 | 0.05 | -0.01 | 4/6/2026 | 4/24/2026 3:59:47 PM EST |
| 21.00 | 7.10 | 8.10 | 7.60 | % | 0.36 | 0 | 6 | 1.21 | -0.92 | 0.04 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 22.00 | 8.00 | 9.10 | 8.55 | % | 0.39 | 0 | 9 | 1.28 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 23.00 | 8.90 | 10.10 | 9.50 | % | 0.41 | 0 | 2 | 1.35 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 24.00 | 9.90 | 11.20 | 10.55 | % | 0.44 | 0 | 0 | 1.48 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 25.00 | 10.90 | 12.20 | 11.55 | % | 0.46 | 0 | 11 | 1.54 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 26.00 | 11.70 | 13.20 | 12.45 | % | 0.48 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 27.00 | 12.70 | 14.20 | 13.45 | % | 0.50 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 28.00 | 13.70 | 15.20 | 14.45 | % | 0.52 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 29.00 | 14.70 | 16.20 | 15.45 | % | 0.53 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 30.00 | 15.70 | 17.20 | 16.45 | % | 0.55 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 31.00 | 16.70 | 18.20 | 17.45 | % | 0.56 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 32.00 | 17.70 | 19.10 | 18.40 | % | 0.57 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 33.00 | 18.70 | 20.20 | 19.45 | % | 0.59 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 34.00 | 19.70 | 21.10 | 20.40 | % | 0.60 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 35.00 | 20.70 | 22.20 | 21.45 | % | 0.61 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 36.00 | 21.70 | 23.20 | 22.45 | % | 0.62 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 40.00 | 25.70 | 27.20 | 26.45 | % | 0.66 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST |