Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $13.98 as of 4/30/2026 4:12:41 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 | 11.90 | 13.40 | 12.65 | 13.30 | 0.00 | 0.00% | 12.65 | 0 | 79 | 7.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:05 PM EST |
| 2.00 | 10.90 | 12.50 | 11.70 | % | 5.85 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 3.00 | 10.00 | 11.50 | 10.75 | % | 3.58 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 4.00 | 9.00 | 10.50 | 9.75 | % | 2.44 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 5.00 | 8.00 | 9.50 | 8.75 | % | 1.75 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 6.00 | 7.10 | 8.50 | 7.80 | % | 1.30 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 7.00 | 6.10 | 7.50 | 6.80 | % | 0.97 | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 8.00 | 5.40 | 6.50 | 5.95 | 5.79 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.64 | 0.97 | 0.02 | 0.00 | 4/23/2026 | 4/30/2026 1:59:05 PM EST |
| 9.00 | 4.60 | 5.50 | 5.05 | 4.60 | 0.00 | 0.00% | 0.56 | 0 | 90 | 1.37 | 0.93 | 0.03 | -0.01 | 3/31/2026 | 4/30/2026 1:59:05 PM EST |
| 10.00 | 3.80 | 4.60 | 4.20 | 4.69 | 0.00 | 0.00% | 0.42 | 0 | 78 | 1.21 | 0.88 | 0.04 | -0.01 | 4/17/2026 | 4/30/2026 1:59:05 PM EST |
| 11.00 | 3.00 | 3.80 | 3.40 | 3.20 | 0.00 | 0.00% | 0.31 | 0 | 336 | 0.79 | 0.82 | 0.06 | -0.01 | 4/27/2026 | 4/30/2026 1:59:05 PM EST |
| 12.00 | 2.65 | 2.85 | 2.75 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 365 | 0.88 | 0.74 | 0.08 | -0.02 | 4/27/2026 | 4/30/2026 1:59:05 PM EST |
| 13.00 | 2.05 | 2.25 | 2.15 | 1.96 | -0.17 | -7.99% | 0.17 | 3 | 272 | 0.84 | 0.65 | 0.09 | -0.02 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 14.00 | 1.50 | 1.85 | 1.68 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 659 | 0.86 | 0.55 | 0.10 | -0.02 | 4/28/2026 | 4/30/2026 1:59:05 PM EST |
| 15.00 | 1.10 | 1.20 | 1.15 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 464 | 0.77 | 0.46 | 0.10 | -0.02 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.75 | -0.08 | -9.64% | 0.05 | 1 | 502 | 0.75 | 0.36 | 0.10 | -0.02 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 4 | 185 | 0.73 | 0.28 | 0.09 | -0.01 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 965 | 0.73 | 0.21 | 0.08 | -0.01 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.78 | 0.16 | 0.06 | -0.01 | 4/22/2026 | 4/30/2026 1:59:05 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.77 | 0.12 | 0.05 | -0.01 | 4/21/2026 | 4/30/2026 1:59:05 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 86 | 0.76 | 0.09 | 0.04 | -0.01 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.06 | 0.06 | 0.03 | -0.01 | 4/21/2026 | 4/30/2026 1:59:05 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.13 | 0.05 | 0.03 | 0.00 | 4/15/2026 | 4/30/2026 1:59:05 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 284 | 1.19 | 0.03 | 0.02 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.91 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.30 | 0.02 | 0.01 | 0.00 | 4/27/2026 | 4/30/2026 1:59:05 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 90 | 1.35 | 0.01 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.40 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 71 | 1.08 | 0.01 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 1:59:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:05 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 1:59:05 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 131 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 80 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 152 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 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 | 6.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/30/2026 1:59:05 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/30/2026 1:59:05 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 1 | 21 | 1.48 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.01 | 2 | 292 | 1.49 | -0.03 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.02 | 6 | 317 | 0.93 | -0.07 | 0.03 | -0.01 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.03 | 2 | 403 | 0.91 | -0.12 | 0.04 | -0.01 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 11.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 634 | 0.89 | -0.18 | 0.06 | -0.01 | 4/28/2026 | 4/30/2026 1:59:05 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.01 | +1.27% | 0.07 | 2,846 | 499 | 0.84 | -0.26 | 0.08 | -0.02 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 13.00 | 1.05 | 1.20 | 1.13 | 1.20 | 0.00 | 0.00% | 0.09 | 5 | 108 | 0.83 | -0.35 | 0.09 | -0.02 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 14.00 | 1.55 | 1.65 | 1.60 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.80 | -0.45 | 0.10 | -0.02 | 4/24/2026 | 4/30/2026 1:59:05 PM EST |
| 15.00 | 2.10 | 2.20 | 2.15 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.77 | -0.54 | 0.10 | -0.02 | 4/24/2026 | 4/30/2026 1:59:05 PM EST |
| 16.00 | 2.80 | 3.10 | 2.95 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.81 | -0.64 | 0.10 | -0.02 | 4/8/2026 | 4/30/2026 1:59:05 PM EST |
| 17.00 | 3.50 | 3.90 | 3.70 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.78 | -0.72 | 0.09 | -0.01 | 4/16/2026 | 4/30/2026 1:59:05 PM EST |
| 18.00 | 4.10 | 5.00 | 4.55 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.07 | -0.79 | 0.08 | -0.01 | 4/17/2026 | 4/30/2026 1:59:05 PM EST |
| 19.00 | 5.00 | 5.80 | 5.40 | 6.55 | 0.00 | 0.00% | 0.28 | 0 | 44 | 1.06 | -0.84 | 0.06 | -0.01 | 3/27/2026 | 4/30/2026 1:59:05 PM EST |
| 20.00 | 5.90 | 6.90 | 6.40 | 7.10 | 0.00 | 0.00% | 0.32 | 0 | 74 | 1.21 | -0.88 | 0.05 | -0.01 | 4/6/2026 | 4/30/2026 1:59:05 PM EST |
| 21.00 | 6.80 | 7.80 | 7.30 | % | 0.35 | 0 | 6 | 1.36 | -0.91 | 0.04 | -0.01 | 4/30/2026 1:59:05 PM EST | |||
| 22.00 | 7.70 | 9.00 | 8.35 | % | 0.38 | 0 | 9 | 1.44 | -0.94 | 0.03 | -0.01 | 4/30/2026 1:59:05 PM EST | |||
| 23.00 | 8.60 | 10.00 | 9.30 | % | 0.40 | 0 | 2 | 1.52 | -0.95 | 0.03 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 24.00 | 9.60 | 11.00 | 10.30 | % | 0.43 | 0 | 0 | 1.59 | -0.97 | 0.02 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 25.00 | 10.50 | 12.10 | 11.30 | % | 0.45 | 0 | 11 | 1.71 | -0.98 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 26.00 | 11.40 | 13.10 | 12.25 | % | 0.47 | 0 | 0 | 1.78 | -0.98 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 27.00 | 12.50 | 14.10 | 13.30 | % | 0.49 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 28.00 | 13.60 | 15.10 | 14.35 | % | 0.51 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 29.00 | 14.60 | 16.10 | 15.35 | % | 0.53 | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 30.00 | 15.60 | 17.10 | 16.35 | % | 0.55 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 31.00 | 16.60 | 18.00 | 17.30 | % | 0.56 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 32.00 | 17.60 | 19.00 | 18.30 | % | 0.57 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 33.00 | 18.60 | 20.00 | 19.30 | % | 0.58 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 34.00 | 19.60 | 21.00 | 20.30 | % | 0.60 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 35.00 | 20.60 | 22.00 | 21.30 | % | 0.61 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 36.00 | 21.60 | 23.00 | 22.30 | % | 0.62 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 40.00 | 25.60 | 27.00 | 26.30 | % | 0.66 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST |