Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $13.02 as of 8/25/2026 8:13:38 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 | 11.30 | 12.20 | 11.75 | 10.37 | 0.00 | 0.00% | 11.75 | 0 | 493 | 7.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/25/2026 3:59:59 PM EST |
| 2.00 | 10.30 | 11.20 | 10.75 | 10.10 | 0.00 | 0.00% | 5.38 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/25/2026 3:59:59 PM EST |
| 3.00 | 9.30 | 10.20 | 9.75 | 10.05 | 0.00 | 0.00% | 3.25 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 4.00 | 8.30 | 9.20 | 8.75 | 7.65 | 0.00 | 0.00% | 2.19 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/25/2026 3:59:59 PM EST |
| 5.00 | 7.30 | 8.20 | 7.75 | 7.09 | 0.00 | 0.00% | 1.55 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/25/2026 3:59:59 PM EST |
| 6.00 | 6.30 | 7.50 | 6.90 | 6.50 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/25/2026 3:59:59 PM EST |
| 7.00 | 5.30 | 6.20 | 5.75 | 6.14 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 8.00 | 4.30 | 5.30 | 4.80 | 4.55 | 0.00 | 0.00% | 0.60 | 0 | 83 | 1.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/25/2026 3:59:59 PM EST |
| 9.00 | 3.30 | 4.20 | 3.75 | 4.05 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 10.00 | 2.55 | 3.20 | 2.88 | 3.05 | 0.00 | 0.00% | 0.29 | 0 | 2,101 | 0.96 | 0.98 | 0.04 | 0.00 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 11.00 | 1.70 | 2.25 | 1.98 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 1,026 | 0.76 | 0.89 | 0.10 | -0.01 | 8/21/2026 | 8/25/2026 3:59:59 PM EST |
| 12.00 | 1.00 | 1.40 | 1.20 | 1.21 | -0.22 | -15.39% | 0.10 | 1 | 628 | 0.63 | 0.74 | 0.18 | -0.01 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.62 | +0.02 | +3.34% | 0.05 | 28 | 709 | 0.49 | 0.52 | 0.24 | -0.01 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.02 | -7.41% | 0.02 | 35 | 573 | 0.48 | 0.29 | 0.21 | -0.01 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 89 | 885 | 0.47 | 0.13 | 0.13 | -0.01 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 194 | 0.52 | 0.05 | 0.07 | 0.00 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.07 | 0.02 | 0.03 | 0.00 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.94 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 8/25/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/25/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/25/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/25/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/25/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/25/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/25/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/25/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 2.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/25/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/25/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/25/2026 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/25/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/25/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 11 | 3.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/25/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/25/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 3 | 55 | 1.28 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 484 | 0.87 | -0.02 | 0.04 | 0.00 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 3 | 2,021 | 0.58 | -0.11 | 0.10 | -0.01 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 12.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.01 | -3.23% | 0.02 | 4 | 2,666 | 0.46 | -0.26 | 0.18 | -0.01 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 0.05 | 33 | 504 | 0.49 | -0.48 | 0.24 | -0.01 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 14.00 | 1.15 | 1.50 | 1.33 | 1.39 | +0.10 | +7.76% | 0.10 | 1 | 245 | 0.51 | -0.71 | 0.21 | -0.01 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 15.00 | 1.95 | 2.40 | 2.18 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 167 | 0.92 | -0.87 | 0.13 | -0.01 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 16.00 | 2.80 | 3.70 | 3.25 | 3.12 | 0.00 | 0.00% | 0.20 | 0 | 584 | 1.24 | -0.95 | 0.07 | 0.00 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 17.00 | 3.60 | 4.30 | 3.95 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.02 | -0.98 | 0.03 | 0.00 | 8/18/2026 | 8/25/2026 3:59:59 PM EST |
| 18.00 | 4.60 | 5.80 | 5.20 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.65 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 8/25/2026 3:59:59 PM EST |
| 19.00 | 5.60 | 6.80 | 6.20 | 5.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 3:59:59 PM EST |
| 20.00 | 6.80 | 7.80 | 7.30 | 7.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/25/2026 3:59:59 PM EST |
| 21.00 | 7.80 | 8.80 | 8.30 | % | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 22.00 | 8.80 | 9.80 | 9.30 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/25/2026 3:59:59 PM EST |
| 23.00 | 9.80 | 10.80 | 10.30 | % | 0.45 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 24.00 | 10.80 | 11.80 | 11.30 | 12.91 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/25/2026 3:59:59 PM EST |
| 25.00 | 11.80 | 12.80 | 12.30 | % | 0.49 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 26.00 | 12.80 | 13.80 | 13.30 | % | 0.51 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 27.00 | 13.80 | 14.80 | 14.30 | % | 0.53 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 28.00 | 14.80 | 15.80 | 15.30 | % | 0.55 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 29.00 | 15.80 | 16.80 | 16.30 | % | 0.56 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 30.00 | 16.80 | 17.80 | 17.30 | % | 0.58 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 31.00 | 17.80 | 18.80 | 18.30 | % | 0.59 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 32.00 | 18.80 | 19.80 | 19.30 | % | 0.60 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 33.00 | 19.80 | 20.80 | 20.30 | % | 0.62 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 34.00 | 20.80 | 21.80 | 21.30 | % | 0.63 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 35.00 | 21.80 | 22.80 | 22.30 | % | 0.64 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST |