Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $12.89 as of 6/2/2026 11:21:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.90 | 9.30 | 8.60 | 8.10 | 0.00 | 0.00% | 2.15 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:59 AM EST |
| 5.00 | 6.90 | 8.30 | 7.60 | 7.05 | 0.00 | 0.00% | 1.52 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:59 AM EST |
| 6.00 | 5.90 | 7.40 | 6.65 | % | 1.11 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 7.00 | 5.00 | 6.40 | 5.70 | 5.69 | +0.72 | +14.49% | 0.81 | 1 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 8.00 | 4.00 | 5.40 | 4.70 | % | 0.59 | 0 | 0 | 1.72 | 0.98 | 0.02 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 9.00 | 3.20 | 4.30 | 3.75 | % | 0.42 | 0 | 0 | 1.32 | 0.94 | 0.04 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 10.00 | 2.40 | 3.30 | 2.85 | 2.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.12 | 0.87 | 0.08 | -0.01 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 11.00 | 1.65 | 2.35 | 2.00 | % | 0.18 | 0 | 0 | 0.61 | 0.76 | 0.11 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 12.00 | 1.10 | 1.65 | 1.38 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.61 | 0.63 | 0.14 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 13.00 | 0.70 | 1.00 | 0.85 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 618 | 0.57 | 0.48 | 0.16 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 14.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.58 | 0.34 | 0.15 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.03 | -7.90% | 0.02 | 3 | 194 | 0.51 | 0.21 | 0.13 | -0.01 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.11 | 0.09 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.79 | 0.06 | 0.05 | 0.00 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.03 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.01 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 6/2/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | -0.02 | 0.02 | 0.00 | 5/21/2026 | 6/2/2026 9:58:59 AM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.02 | -0.06 | 0.04 | 0.00 | 5/21/2026 | 6/2/2026 9:58:59 AM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.66 | -0.13 | 0.08 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 11.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.59 | -0.24 | 0.11 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 0.72 | +0.17 | +30.91% | 0.06 | 1 | 70 | 0.62 | -0.37 | 0.14 | -0.01 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 13.00 | 1.05 | 1.20 | 1.13 | % | 0.09 | 0 | 0 | 0.56 | -0.52 | 0.16 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 14.00 | 1.60 | 2.10 | 1.85 | 1.58 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.55 | -0.66 | 0.15 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 15.00 | 2.20 | 2.95 | 2.58 | % | 0.17 | 0 | 0 | 0.81 | -0.79 | 0.13 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 16.00 | 3.00 | 3.80 | 3.40 | % | 0.21 | 0 | 0 | 0.99 | -0.89 | 0.09 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 17.00 | 3.80 | 5.10 | 4.45 | % | 0.26 | 0 | 0 | 1.13 | -0.94 | 0.05 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 18.00 | 4.90 | 6.00 | 5.45 | % | 0.30 | 0 | 0 | 1.23 | -0.97 | 0.03 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 19.00 | 5.70 | 7.10 | 6.40 | % | 0.34 | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 20.00 | 6.70 | 8.10 | 7.40 | % | 0.37 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 6/2/2026 9:58:59 AM EST |