Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $12.12 as of 7/27/2026 5:24:54 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 | 11.20 | 12.60 | 11.90 | 10.37 | 0.00 | 0.00% | 11.90 | 0 | 1,021 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:49 PM EST |
| 2.00 | 10.20 | 11.70 | 10.95 | 10.10 | 0.00 | 0.00% | 5.47 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:49 PM EST |
| 3.00 | 9.20 | 10.70 | 9.95 | 9.28 | 0.00 | 0.00% | 3.32 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:49 PM EST |
| 4.00 | 8.20 | 9.70 | 8.95 | 7.65 | 0.00 | 0.00% | 2.24 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:49 PM EST |
| 5.00 | 7.20 | 8.50 | 7.85 | 7.09 | 0.00 | 0.00% | 1.57 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:49 PM EST |
| 6.00 | 6.20 | 7.50 | 6.85 | 6.50 | 0.00 | 0.00% | 1.14 | 0 | 3 | 2.21 | 0.99 | 0.01 | 0.00 | 6/4/2026 | 7/27/2026 3:59:49 PM EST |
| 7.00 | 5.30 | 6.70 | 6.00 | 3.90 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.06 | 0.97 | 0.01 | 0.00 | 6/25/2026 | 7/27/2026 3:59:49 PM EST |
| 8.00 | 4.50 | 5.60 | 5.05 | 4.55 | 0.00 | 0.00% | 0.63 | 0 | 86 | 1.63 | 0.94 | 0.03 | -0.01 | 6/16/2026 | 7/27/2026 3:59:49 PM EST |
| 9.00 | 3.70 | 4.50 | 4.10 | 3.70 | 0.00 | 0.00% | 0.46 | 0 | 25 | 1.26 | 0.89 | 0.04 | -0.01 | 5/19/2026 | 7/27/2026 3:59:49 PM EST |
| 10.00 | 2.95 | 3.50 | 3.23 | 2.90 | 0.00 | 0.00% | 0.32 | 0 | 2,110 | 0.77 | 0.83 | 0.06 | -0.01 | 7/7/2026 | 7/27/2026 3:59:49 PM EST |
| 11.00 | 2.25 | 2.90 | 2.58 | 2.60 | +0.75 | +40.55% | 0.23 | 1 | 1,040 | 0.82 | 0.75 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 12.00 | 1.65 | 2.15 | 1.90 | 2.00 | +0.37 | +22.70% | 0.16 | 3 | 415 | 0.77 | 0.65 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 13.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.40 | +38.10% | 0.11 | 10 | 219 | 0.76 | 0.54 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 14.00 | 0.90 | 1.10 | 1.00 | 0.85 | +0.20 | +30.77% | 0.07 | 3 | 200 | 0.74 | 0.43 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 15.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.05 | +7.15% | 0.05 | 10 | 769 | 0.73 | 0.33 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 16.00 | 0.30 | 0.60 | 0.45 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.70 | 0.25 | 0.09 | -0.01 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 17.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 237 | 0.66 | 0.19 | 0.08 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 18.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 3 | 141 | 0.76 | 0.14 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.74 | 0.11 | 0.05 | -0.01 | 6/3/2026 | 7/27/2026 3:59:49 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.79 | 0.08 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.80 | 0.06 | 0.03 | 0.00 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.17 | 0.04 | 0.02 | 0.00 | 6/17/2026 | 7/27/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.23 | 0.02 | 0.02 | 0.00 | 5/6/2026 | 7/27/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.29 | 0.02 | 0.01 | 0.00 | 5/12/2026 | 7/27/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.88 | 0.02 | 0.01 | 0.00 | 5/29/2026 | 7/27/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.39 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.39 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:49 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.58 | -0.01 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.38 | -0.03 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.99 | -0.06 | 0.03 | -0.01 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 9.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 339 | 0.90 | -0.11 | 0.04 | -0.01 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.03 | -6.25% | 0.04 | 1 | 510 | 0.84 | -0.17 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 11.00 | 0.65 | 0.80 | 0.73 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 772 | 0.81 | -0.25 | 0.08 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 12.00 | 0.95 | 1.15 | 1.05 | 1.42 | 0.00 | 0.00% | 0.09 | 0 | 1,425 | 0.76 | -0.35 | 0.10 | -0.01 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 13.00 | 1.40 | 1.65 | 1.53 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 745 | 0.74 | -0.46 | 0.11 | -0.01 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 14.00 | 1.95 | 2.25 | 2.10 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 184 | 0.71 | -0.57 | 0.11 | -0.01 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 15.00 | 2.65 | 3.20 | 2.93 | 3.41 | 0.00 | 0.00% | 0.20 | 0 | 180 | 0.77 | -0.67 | 0.10 | -0.01 | 7/1/2026 | 7/27/2026 3:59:49 PM EST |
| 16.00 | 3.40 | 4.00 | 3.70 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 589 | 0.75 | -0.75 | 0.09 | -0.01 | 5/28/2026 | 7/27/2026 3:59:49 PM EST |
| 17.00 | 4.30 | 4.90 | 4.60 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.78 | -0.81 | 0.08 | -0.01 | 6/24/2026 | 7/27/2026 3:59:49 PM EST |
| 18.00 | 5.10 | 5.80 | 5.45 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.04 | -0.86 | 0.06 | -0.01 | 5/22/2026 | 7/27/2026 3:59:49 PM EST |
| 19.00 | 5.80 | 6.70 | 6.25 | 5.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.06 | -0.89 | 0.05 | -0.01 | 4/20/2026 | 7/27/2026 3:59:49 PM EST |
| 20.00 | 6.70 | 7.80 | 7.25 | 7.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.22 | -0.92 | 0.04 | -0.01 | 5/8/2026 | 7/27/2026 3:59:49 PM EST |
| 21.00 | 7.50 | 8.80 | 8.15 | % | 0.39 | 0 | 0 | 1.29 | -0.94 | 0.03 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 22.00 | 8.40 | 9.90 | 9.15 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.44 | -0.96 | 0.02 | 0.00 | 6/15/2026 | 7/27/2026 3:59:49 PM EST |
| 23.00 | 9.60 | 10.90 | 10.25 | % | 0.45 | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 24.00 | 10.60 | 11.90 | 11.25 | 12.91 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 6/18/2026 | 7/27/2026 3:59:49 PM EST |
| 25.00 | 11.60 | 12.90 | 12.25 | % | 0.49 | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 26.00 | 12.60 | 13.90 | 13.25 | % | 0.51 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 27.00 | 13.60 | 14.80 | 14.20 | % | 0.53 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 28.00 | 14.60 | 15.80 | 15.20 | % | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 29.00 | 15.60 | 16.80 | 16.20 | % | 0.56 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 30.00 | 16.60 | 17.80 | 17.20 | % | 0.57 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 31.00 | 17.60 | 18.80 | 18.20 | % | 0.59 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 32.00 | 18.60 | 19.80 | 19.20 | % | 0.60 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 33.00 | 19.60 | 20.80 | 20.20 | % | 0.61 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 34.00 | 20.60 | 21.80 | 21.20 | % | 0.62 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 35.00 | 21.60 | 22.80 | 22.20 | % | 0.63 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST |