Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $11.84 as of 10/9/2026 7:09:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.40 | 8.20 | 7.80 | 7.66 | 0.00 | 0.00% | 1.95 | 0 | 1 | 7.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 5.00 | 6.40 | 7.20 | 6.80 | 6.66 | 0.00 | 0.00% | 1.36 | 0 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 6.00 | 5.40 | 6.20 | 5.80 | 6.04 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 7.00 | 4.40 | 5.20 | 4.80 | 5.01 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 8.00 | 3.40 | 4.20 | 3.80 | 4.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:57 PM EST |
| 9.00 | 2.45 | 3.20 | 2.83 | 3.17 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 10.00 | 1.55 | 2.15 | 1.85 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 49 | 1.83 | 0.99 | 0.04 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 11.00 | 0.65 | 1.05 | 0.85 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.01 | 0.83 | 0.32 | -0.01 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 16 | 717 | 0.44 | 0.37 | 0.50 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 586 | 0.85 | 0.05 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.19 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 27 | 1.02 | -0.01 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.02 | +15.39% | 0.01 | 4 | 1,464 | 0.55 | -0.17 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 0.40 | 0.55 | 0.48 | 0.49 | +0.09 | +22.50% | 0.04 | 31 | 1,151 | 0.49 | -0.63 | 0.50 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 13.00 | 0.90 | 1.50 | 1.20 | 1.13 | -0.33 | -22.61% | 0.09 | 20 | 324 | 0.97 | -0.95 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 14.00 | 1.80 | 2.55 | 2.18 | 2.68 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.45 | -1.00 | 0.01 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 15.00 | 2.85 | 3.60 | 3.23 | 3.11 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 3.80 | 4.60 | 4.20 | % | 0.26 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 17.00 | 4.80 | 5.50 | 5.15 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 18.00 | 5.80 | 6.60 | 6.20 | % | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 19.00 | 6.80 | 7.60 | 7.20 | % | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 20.00 | 7.80 | 8.60 | 8.20 | % | 0.41 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |