Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $12.07 as of 5/22/2026 1:00:00 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 | 10.90 | 12.00 | 11.45 | 13.30 | 0.00 | 0.00% | 11.45 | 0 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:51 PM EST |
| 2.00 | 9.80 | 11.10 | 10.45 | 10.10 | 0.00 | 0.00% | 5.22 | 0 | 1 | 7.73 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 3.00 | 8.90 | 10.10 | 9.50 | 9.10 | 0.00 | 0.00% | 3.17 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 4.00 | 7.90 | 9.10 | 8.50 | 8.10 | 0.00 | 0.00% | 2.12 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 5.00 | 6.80 | 8.10 | 7.45 | 7.10 | 0.00 | 0.00% | 1.49 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 6.00 | 5.80 | 7.00 | 6.40 | 5.93 | 0.00 | 0.00% | 1.07 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 7.00 | 4.90 | 5.80 | 5.35 | % | 0.76 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 8.00 | 3.90 | 4.80 | 4.35 | 5.79 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:51 PM EST |
| 9.00 | 3.00 | 4.00 | 3.50 | 4.08 | 0.00 | 0.00% | 0.39 | 0 | 90 | 1.67 | 0.98 | 0.02 | 0.00 | 5/7/2026 | 5/22/2026 3:59:51 PM EST |
| 10.00 | 2.20 | 2.85 | 2.53 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 388 | 1.16 | 0.92 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 11.00 | 1.50 | 1.75 | 1.63 | 1.35 | 0.00 | 0.00% | 0.15 | 10 | 439 | 0.62 | 0.79 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 12.00 | 0.85 | 0.95 | 0.90 | 0.89 | +0.14 | +18.67% | 0.07 | 95 | 1,062 | 0.55 | 0.60 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 13.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.09 | +25.00% | 0.03 | 75 | 1,445 | 0.52 | 0.39 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.02 | +13.34% | 0.01 | 220 | 906 | 0.51 | 0.21 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 27 | 506 | 0.52 | 0.10 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.69 | 0.04 | 0.05 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.70 | 0.02 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 201 | 926 | 1.00 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 284 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 90 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 71 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.60 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/22/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 131 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 80 | 2.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 152 | 2.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 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 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 265 | 1.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 344 | 1.05 | -0.02 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.01 | 5 | 855 | 0.62 | -0.08 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.08 | -22.86% | 0.02 | 14 | 1,217 | 0.58 | -0.21 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.40 | -44.45% | 0.05 | 29 | 3,971 | 0.53 | -0.40 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 13.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.50 | -30.31% | 0.08 | 4 | 455 | 0.52 | -0.61 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 14.00 | 1.40 | 2.05 | 1.73 | 1.75 | -0.35 | -16.67% | 0.12 | 4 | 3,230 | 0.71 | -0.79 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 15.00 | 2.70 | 2.95 | 2.83 | 2.75 | +0.30 | +12.25% | 0.19 | 1 | 63 | 0.79 | -0.90 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 16.00 | 3.20 | 4.10 | 3.65 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.10 | -0.96 | 0.05 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 17.00 | 4.20 | 5.20 | 4.70 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.34 | -0.98 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 18.00 | 5.10 | 6.20 | 5.65 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.47 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 19.00 | 5.90 | 7.20 | 6.55 | 7.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 20.00 | 6.90 | 8.20 | 7.55 | 8.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 21.00 | 7.90 | 9.20 | 8.55 | 9.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 22.00 | 8.90 | 10.20 | 9.55 | 10.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 23.00 | 10.00 | 11.20 | 10.60 | 11.55 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 24.00 | 11.00 | 12.20 | 11.60 | 12.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 25.00 | 12.00 | 13.20 | 12.60 | 13.40 | 0.00 | 0.00% | 0.50 | 0 | 11 | 2.16 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 26.00 | 13.00 | 14.20 | 13.60 | 14.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 27.00 | 14.00 | 15.20 | 14.60 | 15.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 28.00 | 15.00 | 16.20 | 15.60 | 16.55 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 29.00 | 16.00 | 17.20 | 16.60 | 17.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 30.00 | 17.00 | 18.20 | 17.60 | 18.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 31.00 | 18.00 | 19.20 | 18.60 | 19.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 32.00 | 19.00 | 20.20 | 19.60 | 20.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 33.00 | 20.00 | 21.20 | 20.60 | 21.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 34.00 | 21.00 | 22.20 | 21.60 | 22.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 35.00 | 22.00 | 23.20 | 22.60 | 23.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 36.00 | 23.00 | 24.20 | 23.60 | 24.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 40.00 | 27.00 | 28.20 | 27.60 | 28.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |